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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	199.32	198.87	198.87	201.37	197.71	16,841
July 02, 2025	198.7	199.32	199.32	202.16	198.7	15,582
July 01, 2025	201.5	198.73	198.73	202.46	197.56	18,014
June 30, 2025	202	200.52	200.52	203.69	198.41	28,723
June 27, 2025	204	201.67	201.67	204.41	200.58	26,174
June 26, 2025	199.45	203.22	203.22	204.5	198.14	52,947
June 25, 2025	194.4	197.78	197.78	202.4	192.77	57,162
June 24, 2025	193.45	192.46	192.46	195.49	192	24,087
June 23, 2025	191.45	190.39	190.39	191.45	187.81	16,846
June 20, 2025	189.7	189.98	189.98	191.99	188.37	25,952
June 19, 2025	193.27	189.12	189.12	196.48	188.1	35,331
June 18, 2025	196	193.27	193.27	197.39	192.45	22,455
June 17, 2025	197.45	196.63	196.63	200.97	195.19	26,140
June 16, 2025	196.56	197	197	200.97	194.2	25,194
June 13, 2025	198.5	197.54	197.54	198.91	195.58	22,525
June 12, 2025	205.8	200.3	200.3	206.5	197.12	29,711
June 11, 2025	203	204.83	204.83	209.01	200.11	61,530
June 10, 2025	202.5	202.57	202.57	203.36	200.46	25,304
June 09, 2025	201	201.35	201.35	205.85	194	96,760
June 06, 2025	200	199.96	199.96	201.8	198.4	11,363
June 05, 2025	198	199.11	199.11	203	197.21	45,411
June 04, 2025	199.53	199.14	199.14	201.2	198	31,884
June 03, 2025	200	199.78	199.78	205	198.99	41,168
June 02, 2025	197	200.22	200.22	204	194.75	47,621
May 30, 2025	196	196.75	196.75	199.07	195.85	22,228
May 29, 2025	199	196.83	196.83	200.7	196	23,778
May 28, 2025	200	198.68	198.68	201.28	198.25	12,514
May 27, 2025	195.2	199.92	199.92	201.19	195.2	34,245
May 26, 2025	200	196.59	196.59	200.32	195.05	34,277

Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE