Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE

Currency In INR

CHEMCON.NS Historical Return

If you invested ₹1000 in Chemcon Speciality Chemicals Limited (CHEMCON.NS) since IPO date, it would be worth ₹320.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹434.34, while ₹1000 invested 1 year ago would be worth ₹817.52. This corresponds to total returns of -67.96%, -56.57%, -18.25%, respectively, with annualized returns of -17.56%, -15.36%, -18.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHEMCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	187	185.48	185.48	187.99	184.01	17,971
August 20, 2026	185	187.73	187.73	189.5	185	6,510
August 19, 2026	191.4	187.8	187.8	191.4	186.11	10,307
August 18, 2026	188	189.36	189.36	190.6	185.51	10,193
August 17, 2026	191.4	189	189	191.4	186	11,126
August 14, 2026	190	191.14	191.14	192.89	188.52	14,610
August 13, 2026	189.8	191.26	191.26	195.1	189.5	8,410
August 12, 2026	191.6	192.3	192.3	195.7	189.5	10,696
August 11, 2026	189.6	189.55	189.55	193	188.01	10,933
August 10, 2026	191.2	191.59	191.59	194.9	191	15,887
August 07, 2026	188.6	190.05	190.05	192.95	188.6	21,119
August 06, 2026	196.9	192.62	192.62	196.9	192	14,430
August 05, 2026	202.95	197.14	197.14	202.95	192	79,570
August 04, 2026	193.29	193.29	193.29	193.29	193.29	26,608
August 03, 2026	184	184.09	184.09	184.28	177	28,636
July 31, 2026	176.2	175.51	175.51	179.9	173	13,107
July 30, 2026	176.05	173.44	173.44	176.9	173	8,209
July 29, 2026	179.98	176.05	176.05	179.98	171	8,817
July 28, 2026	177.98	175.91	175.91	177.98	175.01	8,802
July 27, 2026	176.53	177.98	177.98	182.3	175.5	23,801
July 24, 2026	172.8	176.53	176.53	181.8	172.8	10,757
July 23, 2026	177.99	177.47	177.47	179.9	175	9,280
July 22, 2026	181.9	177.33	177.33	184.99	173.01	13,465
July 21, 2026	186.75	181.06	181.06	186.75	180	8,521
July 20, 2026	180	182.14	182.14	184.99	180	3,674
July 17, 2026	184.95	181.4	181.4	189.25	180.1	12,038
July 16, 2026	185	184.25	184.25	185	179.61	16,174
July 15, 2026	187	183.45	183.45	187	182.4	6,171
July 14, 2026	185	183.56	183.56	187	181.5	8,432
July 13, 2026	183	184.16	184.16	187	180.3	10,268
July 10, 2026	182.91	184	184	187	182.91	15,164
July 09, 2026	181.1	182.91	182.91	184	179	10,515
July 08, 2026	180.2	181	181	184	179.05	18,507
July 07, 2026	184.97	182.96	182.96	184.97	179.2	13,091
July 06, 2026	186	183.66	183.66	189.9	178	21,314
July 03, 2026	191	186.85	186.85	193.7	184	20,056
July 02, 2026	187.99	188.08	188.08	192	185.05	10,242
July 01, 2026	189	187.99	187.99	191.9	185	8,304
June 30, 2026	186.55	186.18	186.18	194	180.25	21,396
June 29, 2026	189.1	188.99	188.99	192.9	187	13,464
June 25, 2026	203.2	189.1	189.1	204.21	181.7	150,051
June 24, 2026	203.55	203.14	203.14	204.76	197	42,346
June 23, 2026	197.2	204.73	204.73	207.3	195.2	228,140
June 22, 2026	194.79	196.19	196.19	199	193.5	47,060
June 19, 2026	194.98	192.6	192.6	195.49	190.41	48,579
June 18, 2026	193.4	194.98	194.98	201.14	193.05	39,897
June 17, 2026	192.54	193.27	193.27	195	191.7	34,171
June 16, 2026	196.21	192.54	192.54	198.95	190.2	49,349
June 15, 2026	198.9	194.76	194.76	200.85	191.67	47,207
June 12, 2026	191.27	194.92	194.92	196.9	191.27	37,129
June 11, 2026	195.78	189.47	189.47	195.79	188.91	44,099
June 10, 2026	205	195.78	195.78	207.89	195	109,114
June 09, 2026	195.89	205.94	205.94	209.4	195.89	190,752
June 08, 2026	205.81	197.9	197.9	207.71	196	173,401
June 05, 2026	186	207.88	207.88	214.45	184.21	3.48M
June 04, 2026	184.35	183.59	183.59	186.59	182.8	46,524
June 03, 2026	186.23	184.35	184.35	186.23	180.62	33,771
June 02, 2026	182.8	183.68	183.68	185.79	181.71	43,901
June 01, 2026	190	184.46	184.46	190.99	183.62	48,076
May 29, 2026	192	186.46	186.46	193.85	185.55	66,284