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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	207.3	201.53	201.53	207.3	200.28	30,055
December 04, 2025	211.4	206.23	206.23	212.8	204.37	36,102
December 03, 2025	213	210.26	210.26	215.51	210	42,098
December 02, 2025	219.95	213.38	213.38	220.14	211.65	47,909
December 01, 2025	221.6	219.95	219.95	224.9	218.52	33,367
November 28, 2025	224.5	220.42	220.42	224.55	219.9	17,548
November 27, 2025	224	223.28	223.28	226.27	219.01	41,083
November 26, 2025	217.1	223.53	223.53	225	217.03	41,101
November 25, 2025	216.4	216.12	216.12	220	214.5	43,821
November 24, 2025	216.3	215.24	215.24	220.15	215	36,232
November 21, 2025	225.5	219.16	219.16	225.5	217.9	66,112
November 19, 2025	234.41	229.99	229.99	236.56	228.25	39,584
November 18, 2025	230.36	236.55	236.55	240	229.8	78,051
November 17, 2025	235	230.36	230.36	236.13	229.5	82,429
November 14, 2025	240.7	237.5	237.5	244.44	236	43,467
November 13, 2025	236	242.88	242.88	248.63	234.95	92,337
November 12, 2025	234.9	235.48	235.48	238.51	233.99	48,609
November 11, 2025	234.8	233.64	233.64	237	231.01	43,944
November 10, 2025	238.7	233.6	233.6	239.59	231.34	58,328
November 07, 2025	230.3	237.59	237.59	248.3	229.91	225,103
November 06, 2025	243.8	232.41	232.41	244	231.25	103,303
November 04, 2025	243.8	243.84	243.84	247.49	242.35	64,119
November 03, 2025	243.4	243.8	243.8	245.73	241.81	56,601
October 31, 2025	249.4	245.15	245.15	253.7	242.05	73,288
October 30, 2025	254.8	248.9	248.9	254.8	248.1	69,656
October 29, 2025	246.8	252.15	252.15	254.65	245.55	116,523
October 28, 2025	247.5	246.3	246.3	248.05	244.7	63,348
October 27, 2025	251.85	247.1	247.1	257.4	245.55	123,451
October 24, 2025	252.75	248.15	248.15	253	246.5	123,156
October 23, 2025	262.5	251.45	251.45	263.35	248.35	256,895
October 21, 2025	259.45	262.6	262.6	265	257.55	34,172
October 20, 2025	264	259.45	259.45	264.1	257.65	119,796
October 17, 2025	267	263.3	263.3	267.85	262.1	127,948
October 16, 2025	273.95	268.25	268.25	274.15	266.1	171,778
October 15, 2025	266.95	272.95	272.95	278	263	378,585
October 14, 2025	271.95	265.65	265.65	272.1	261.5	154,028
October 13, 2025	263.7	270.3	270.3	280.95	256.3	766,880
October 10, 2025	264	264.25	264.25	269.8	261.05	220,208
October 09, 2025	277.6	263.1	263.1	277.85	262	407,547
October 08, 2025	276	276.15	276.15	286	273.4	666,581
October 07, 2025	275.75	275.55	275.55	283.05	270.25	704,054
October 06, 2025	272	277	277	288.3	266.15	1.28M
October 03, 2025	263.7	269.55	269.55	275.6	260.5	720,718
October 01, 2025	269	262.25	262.25	269.05	260.55	278,778
September 30, 2025	259.9	268.86	268.86	278.5	258.3	1.61M
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

Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE