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 ₹372.39 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹494.44, while ₹1000 invested 1 year ago would be worth ₹909.82. This corresponds to total returns of -62.76%, -50.56%, -9.02%, respectively, with annualized returns of -15.3%, -13.15%, -9.02%.

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
September 10, 2026	228.2	213.61	213.61	228.2	209	125,597
September 09, 2026	212.53	220	220	220	212	139,577
September 08, 2026	200	209.53	209.53	209.53	198.03	88,574
September 07, 2026	200	199.56	199.56	201.9	196	24,267
September 04, 2026	201.95	198.38	198.38	202.4	197.55	14,633
September 03, 2026	202.25	201.29	201.29	202.25	196.05	23,989
September 02, 2026	198	199.61	199.61	200.37	195.32	16,163
September 01, 2026	200.76	199.32	199.32	203	196.9	26,433
August 31, 2026	200.8	200.76	200.76	205	198	30,197
August 28, 2026	196	199.54	199.54	201.99	196	14,350
August 27, 2026	197	200.68	200.68	201.15	197	13,517
August 26, 2026	199.99	201.15	201.15	203	195	23,300
August 25, 2026	194	198.82	198.82	200	194	38,109
August 24, 2026	188.75	192.93	192.93	193.49	188.75	40,603
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