Yash Chemex Limited (BOM:539939)
India
· Delayed Price · Currency is INR 54.95
+0.95 (1.76%)
At close: Apr 28, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.11 | 61.50 | 53.82 | 55.52 | 55.52 | 1.04% | 8,077 |
| Apr 28, 2026 | 48.40 | 55.00 | 48.40 | 54.95 | 54.95 | 1.76% | 11,221 |
| Apr 27, 2026 | 54.50 | 54.50 | 53.72 | 54.00 | 54.00 | 0.47% | 323 |
| Apr 24, 2026 | 54.37 | 54.50 | 53.50 | 53.75 | 53.75 | -2.04% | 448 |
| Apr 23, 2026 | 54.24 | 54.90 | 54.24 | 54.87 | 54.87 | 1.16% | 830 |
| Apr 22, 2026 | 54.40 | 55.90 | 52.67 | 54.24 | 54.24 | 1.46% | 3,038 |
| Apr 21, 2026 | 54.97 | 54.97 | 53.11 | 53.46 | 53.46 | 1.56% | 1,974 |
| Apr 20, 2026 | 51.00 | 57.51 | 51.00 | 52.64 | 52.64 | -2.28% | 2,323 |
| Apr 17, 2026 | 52.31 | 54.00 | 52.31 | 53.87 | 53.87 | 2.88% | 2,225 |
| Apr 16, 2026 | 53.99 | 53.99 | 52.30 | 52.36 | 52.36 | -0.61% | 2,631 |
| Apr 15, 2026 | 50.56 | 52.99 | 50.56 | 52.68 | 52.68 | 4.19% | 1,182 |
| Apr 13, 2026 | 51.96 | 51.96 | 48.03 | 50.56 | 50.56 | -0.35% | 3,559 |
| Apr 10, 2026 | 52.00 | 53.45 | 49.45 | 50.74 | 50.74 | -1.74% | 8,247 |
| Apr 9, 2026 | 54.80 | 54.80 | 50.00 | 51.64 | 51.64 | 1.31% | 8,677 |
| Apr 8, 2026 | 54.98 | 56.50 | 50.63 | 50.97 | 50.97 | -5.45% | 31,807 |
| Apr 7, 2026 | 53.50 | 59.70 | 53.50 | 53.91 | 53.91 | -4.16% | 16,519 |
| Apr 6, 2026 | 55.02 | 59.80 | 55.02 | 56.25 | 56.25 | 1.64% | 3,098 |
| Apr 2, 2026 | 55.26 | 58.48 | 54.90 | 55.34 | 55.34 | -5.55% | 741 |
| Apr 1, 2026 | 55.01 | 59.34 | 55.01 | 58.59 | 58.59 | 6.35% | 903 |
| Mar 30, 2026 | 51.50 | 59.45 | 51.50 | 55.09 | 55.09 | -4.80% | 1,913 |
| Mar 27, 2026 | 58.40 | 60.40 | 56.00 | 57.87 | 57.87 | -3.34% | 32,995 |
| Mar 25, 2026 | 56.80 | 59.96 | 55.61 | 59.87 | 59.87 | 2.52% | 2,695 |
| Mar 24, 2026 | 58.90 | 58.90 | 55.10 | 58.40 | 58.40 | 4.60% | 21,105 |
| Mar 23, 2026 | 59.00 | 59.00 | 55.10 | 55.83 | 55.83 | -7.29% | 9,226 |
| Mar 20, 2026 | 67.80 | 67.80 | 57.25 | 60.22 | 60.22 | 4.49% | 2,275 |
| Mar 19, 2026 | 58.68 | 58.96 | 57.20 | 57.63 | 57.63 | 1.03% | 2,051 |
| Mar 18, 2026 | 57.06 | 60.90 | 55.00 | 57.04 | 57.04 | -4.17% | 5,309 |
| Mar 17, 2026 | 57.79 | 60.00 | 57.00 | 59.52 | 59.52 | 2.99% | 5,751 |
| Mar 16, 2026 | 60.01 | 62.00 | 55.00 | 57.79 | 57.79 | -5.62% | 1,010 |
| Mar 13, 2026 | 63.20 | 64.14 | 60.00 | 61.23 | 61.23 | -9.24% | 4,699 |
| Mar 12, 2026 | 78.00 | 78.00 | 65.11 | 67.46 | 67.46 | 1.14% | 2,702 |
| Mar 11, 2026 | 61.00 | 68.10 | 61.00 | 66.70 | 66.70 | 2.49% | 3,860 |
| Mar 10, 2026 | 61.01 | 66.00 | 60.50 | 65.08 | 65.08 | 9.93% | 2,594 |
| Mar 9, 2026 | 62.24 | 62.24 | 56.50 | 59.20 | 59.20 | -4.98% | 425 |
| Mar 6, 2026 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | -1.11% | 108 |
| Mar 5, 2026 | 61.60 | 63.00 | 61.59 | 63.00 | 63.00 | 2.29% | 106 |
| Mar 4, 2026 | 61.03 | 62.33 | 61.02 | 61.59 | 61.59 | 1.55% | 346 |
| Mar 2, 2026 | 61.55 | 62.90 | 60.11 | 60.65 | 60.65 | -3.44% | 703 |
| Feb 27, 2026 | 60.10 | 64.60 | 60.10 | 62.81 | 62.81 | 0.10% | 2,810 |
| Feb 26, 2026 | 64.95 | 64.95 | 61.15 | 62.75 | 62.75 | 2.67% | 1,050 |
| Feb 25, 2026 | 55.20 | 64.85 | 55.20 | 61.12 | 61.12 | 0.20% | 94 |
| Feb 24, 2026 | 61.60 | 65.49 | 60.42 | 61.00 | 61.00 | -1.05% | 194 |
| Feb 23, 2026 | 62.00 | 62.00 | 58.55 | 61.65 | 61.65 | -0.96% | 484 |
| Feb 20, 2026 | 62.92 | 64.70 | 61.00 | 62.25 | 62.25 | -0.57% | 143 |
| Feb 19, 2026 | 61.13 | 63.00 | 61.00 | 62.61 | 62.61 | 2.56% | 1,135 |
| Feb 18, 2026 | 61.00 | 63.85 | 60.80 | 61.05 | 61.05 | -5.20% | 828 |
| Feb 17, 2026 | 66.90 | 66.90 | 64.40 | 64.40 | 64.40 | 3.27% | 211 |
| Feb 16, 2026 | 66.99 | 66.99 | 61.25 | 62.36 | 62.36 | 1.55% | 481 |
| Feb 13, 2026 | 62.65 | 64.26 | 61.11 | 61.41 | 61.41 | -1.98% | 291 |
| Feb 12, 2026 | 67.40 | 67.40 | 62.65 | 62.65 | 62.65 | 0.55% | 235 |
| Feb 11, 2026 | 58.02 | 64.00 | 58.02 | 62.31 | 62.31 | -3.43% | 2,023 |
| Feb 10, 2026 | 67.95 | 67.95 | 61.65 | 64.52 | 64.52 | 2.41% | 1,793 |
| Feb 9, 2026 | 63.19 | 63.19 | 62.88 | 63.00 | 63.00 | -0.79% | 539 |
| Feb 6, 2026 | 65.99 | 65.99 | 63.00 | 63.50 | 63.50 | 0.71% | 899 |
| Feb 5, 2026 | 74.00 | 74.00 | 60.10 | 63.05 | 63.05 | 0.94% | 1,470 |
| Feb 4, 2026 | 58.50 | 63.99 | 58.50 | 62.46 | 62.46 | 6.77% | 1,367 |
| Feb 3, 2026 | 65.50 | 65.50 | 58.50 | 58.50 | 58.50 | -3.94% | 1,412 |
| Feb 2, 2026 | 61.00 | 62.12 | 60.90 | 60.90 | 60.90 | -1.96% | 196 |
| Feb 1, 2026 | 61.80 | 62.12 | 60.90 | 62.12 | 62.12 | 1.01% | 229 |
| Jan 30, 2026 | 61.20 | 64.80 | 61.20 | 61.50 | 61.50 | -1.88% | 607 |
| Jan 29, 2026 | 66.99 | 66.99 | 60.91 | 62.68 | 62.68 | -1.45% | 1,839 |
| Jan 28, 2026 | 60.80 | 64.00 | 59.58 | 63.60 | 63.60 | 4.61% | 116 |
| Jan 27, 2026 | 66.00 | 66.00 | 60.80 | 60.80 | 60.80 | -1.22% | 1,632 |
| Jan 23, 2026 | 66.00 | 70.00 | 61.11 | 61.55 | 61.55 | -3.78% | 2,375 |
| Jan 22, 2026 | 65.00 | 65.85 | 63.68 | 63.97 | 63.97 | 5.74% | 328 |
| Jan 21, 2026 | 65.00 | 65.00 | 56.38 | 60.50 | 60.50 | -3.40% | 3,434 |
| Jan 20, 2026 | 64.68 | 65.00 | 62.10 | 62.63 | 62.63 | -3.65% | 996 |
| Jan 19, 2026 | 65.00 | 68.00 | 60.10 | 65.00 | 65.00 | -0.58% | 4,226 |
| Jan 16, 2026 | 67.11 | 70.00 | 62.58 | 65.38 | 65.38 | -5.97% | 5,632 |
| Jan 14, 2026 | 73.30 | 74.00 | 69.50 | 69.53 | 69.53 | -2.96% | 4,729 |
| Jan 13, 2026 | 71.00 | 72.00 | 69.41 | 71.65 | 71.65 | 0.49% | 3,639 |
| Jan 12, 2026 | 69.31 | 75.00 | 69.31 | 71.30 | 71.30 | 0.81% | 1,652 |
| Jan 9, 2026 | 70.65 | 70.90 | 66.00 | 70.73 | 70.73 | -0.13% | 9,289 |
| Jan 8, 2026 | 73.99 | 77.80 | 70.70 | 70.82 | 70.82 | -4.28% | 498 |
| Jan 7, 2026 | 76.15 | 76.15 | 72.00 | 73.99 | 73.99 | -0.44% | 7,789 |
| Jan 6, 2026 | 76.00 | 77.90 | 74.10 | 74.32 | 74.32 | -2.21% | 1,509 |
| Jan 5, 2026 | 77.98 | 77.98 | 76.00 | 76.00 | 76.00 | 0.03% | 454 |
| Jan 2, 2026 | 84.65 | 84.65 | 75.95 | 75.98 | 75.98 | -2.93% | 1,753 |
| Jan 1, 2026 | 78.27 | 78.27 | 78.20 | 78.27 | 78.27 | -0.50% | 175 |
| Dec 31, 2025 | 80.00 | 80.00 | 76.50 | 78.66 | 78.66 | 3.23% | 2,194 |
| Dec 30, 2025 | 79.05 | 79.05 | 76.20 | 76.20 | 76.20 | -0.78% | 739 |
| Dec 29, 2025 | 77.00 | 79.50 | 76.80 | 76.80 | 76.80 | -0.26% | 2,196 |
| Dec 26, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.48% | 2,427 |
| Dec 24, 2025 | 79.00 | 84.00 | 78.00 | 78.96 | 78.96 | -3.73% | 7,372 |
| Dec 23, 2025 | 89.10 | 89.10 | 81.00 | 82.02 | 82.02 | -0.62% | 4,197 |
| Dec 22, 2025 | 88.90 | 88.90 | 81.11 | 82.53 | 82.53 | -4.40% | 6,670 |
| Dec 19, 2025 | 92.79 | 92.79 | 85.90 | 86.33 | 86.33 | -0.99% | 5,363 |
| Dec 18, 2025 | 89.00 | 89.10 | 87.00 | 87.19 | 87.19 | -2.57% | 2,034 |
| Dec 17, 2025 | 90.95 | 90.95 | 88.60 | 89.49 | 89.49 | 0.82% | 5,496 |
| Dec 16, 2025 | 87.15 | 90.31 | 87.15 | 88.76 | 88.76 | -1.93% | 2,489 |
| Dec 15, 2025 | 94.85 | 94.85 | 90.00 | 90.51 | 90.51 | -1.17% | 14,584 |
| Dec 12, 2025 | 92.00 | 94.00 | 90.55 | 91.58 | 91.58 | -2.18% | 7,203 |
| Dec 11, 2025 | 92.80 | 99.89 | 92.10 | 93.62 | 93.62 | 1.11% | 33,018 |
| Dec 10, 2025 | 102.60 | 102.60 | 91.02 | 92.59 | 92.59 | -0.74% | 4,706 |
| Dec 9, 2025 | 90.28 | 94.10 | 90.02 | 93.28 | 93.28 | 3.32% | 8,031 |
| Dec 8, 2025 | 91.50 | 92.70 | 88.00 | 90.28 | 90.28 | 0.30% | 15,214 |
| Dec 5, 2025 | 90.70 | 94.50 | 89.90 | 90.01 | 90.01 | -1.09% | 2,488 |
| Dec 4, 2025 | 94.45 | 94.45 | 91.00 | 91.00 | 91.00 | -0.08% | 68 |
| Dec 3, 2025 | 90.30 | 93.00 | 90.30 | 91.07 | 91.07 | 0.85% | 3,218 |
| Dec 2, 2025 | 94.85 | 94.85 | 90.30 | 90.30 | 90.30 | -2.08% | 1,199 |