Chemcon Speciality Chemicals Limited - CHEMCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	265.5	258.61	258.61	267.56	256.01	596,567
September 26, 2025	276	265.44	265.44	282	262.1	2.63M
September 25, 2025	246	283.29	283.29	295	244.51	18.82M
September 24, 2025	252	246.05	246.05	255.5	244.11	191,402
September 23, 2025	261.69	253.61	253.61	264.3	246.7	390,801
September 22, 2025	232.49	258.74	258.74	266.39	230.7	2.78M
September 19, 2025	236.61	230.34	230.34	236.88	229.2	47,242
September 18, 2025	236.21	235.44	235.44	244	235	36,734
September 17, 2025	236.69	236.14	236.14	242.36	235	54,202
September 16, 2025	238.7	236.69	236.69	243.65	235.51	46,846
September 15, 2025	239.79	238.64	238.64	247	233.51	97,431
September 12, 2025	238	239.81	239.81	244.76	237.56	108,701
September 11, 2025	248	236.97	236.97	259	235.5	461,185
September 10, 2025	231.27	249.59	249.59	255	228.1	1.14M
September 09, 2025	209.95	226.82	226.82	233.95	207.37	174,145
September 08, 2025	210.4	207	207	211.04	206.5	35,956
September 05, 2025	211.3	208.33	208.33	213.64	207	23,326
September 04, 2025	215	210.6	210.6	215.3	210	18,242
September 03, 2025	217.75	214.27	214.27	217.88	212.21	34,608
September 02, 2025	209.8	217.11	217.11	218.75	208.21	37,446
September 01, 2025	206.75	208.73	208.73	212.4	206.75	35,086
August 29, 2025	208.5	208.82	208.82	218.19	206.2	35,344
August 28, 2025	215.41	208.66	208.66	215.41	207	46,767
August 26, 2025	221.05	215.41	215.41	224.95	213	26,557
August 25, 2025	226.05	222.62	222.62	227.33	221.78	29,059
August 22, 2025	227	226.88	226.88	228.49	224	35,173
August 21, 2025	229.9	226.71	226.71	231.66	225.25	26,545
August 20, 2025	232.45	228.96	228.96	233	224.48	45,865
August 19, 2025	224.1	230.62	230.62	233.87	222.94	75,031
August 18, 2025	225.2	223.05	223.05	227.08	221.81	35,988
August 14, 2025	227.71	223.98	223.98	229.7	222.38	21,210
August 13, 2025	226.7	227.71	227.71	233.95	226.7	35,800
August 12, 2025	230.04	228.65	228.65	234.95	227.14	86,340
August 11, 2025	242.5	230.04	230.04	242.5	226.81	163,231
August 08, 2025	225.05	228.04	228.04	233.8	225.05	69,578
August 07, 2025	228	224.01	224.01	235.88	223	161,578
August 06, 2025	238.45	229.75	229.75	241.09	218.85	246,641
August 05, 2025	237	238.45	238.45	245	233	174,438
August 04, 2025	232.07	237.97	237.97	255	229.48	343,577
August 01, 2025	245.88	232.22	232.22	249.49	230	207,663
July 31, 2025	229.79	243.94	243.94	252.75	225.09	1.61M
July 30, 2025	212.5	230.72	230.72	234.9	212.5	736,588
July 29, 2025	208.94	210.68	210.68	212	208.71	29,005
July 28, 2025	211.71	210.43	210.43	215	207.2	29,490
July 25, 2025	215.7	211.71	211.71	216.59	211	28,807
July 24, 2025	218.8	215.92	215.92	222.85	214.93	45,065
July 23, 2025	221.2	217.85	217.85	224	216.11	48,378
July 22, 2025	227.75	220.28	220.28	231	218.1	100,268
July 21, 2025	231.5	227.92	227.92	233.92	227.01	63,371
July 18, 2025	228	232.07	232.07	238	225	256,346
July 17, 2025	210	227.8	227.8	236.3	209	912,234
July 16, 2025	193.85	207.69	207.69	208.95	193.85	171,045
July 15, 2025	193.1	193.88	193.88	196.4	193.1	14,765
July 14, 2025	194	193.32	193.32	196.47	192.98	24,867
July 11, 2025	197	194.79	194.79	198.81	193.26	19,922
July 10, 2025	198.84	197.92	197.92	201.5	195.6	13,638
July 09, 2025	196.9	197.04	197.04	199.49	196.62	16,392
July 08, 2025	199.9	196.62	196.62	200.83	195	20,216
July 07, 2025	198.85	199.17	199.17	201.48	198.05	20,149
July 04, 2025	199.25	198.85	198.85	202.39	198.11	16,136

Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE