Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India
· Delayed Price · Currency is INR 158.97
-2.86 (-1.77%)
Apr 29, 2026, 3:29 PM IST
NSE:CHEMCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 163.90 | 163.90 | 158.01 | 158.97 | 158.97 | -1.77% | 30,051 |
| Apr 28, 2026 | 163.80 | 163.90 | 160.50 | 161.83 | 161.83 | -0.24% | 16,471 |
| Apr 27, 2026 | 156.65 | 162.95 | 156.65 | 162.22 | 162.22 | 2.63% | 15,624 |
| Apr 24, 2026 | 160.76 | 162.33 | 156.51 | 158.07 | 158.07 | -2.28% | 20,306 |
| Apr 23, 2026 | 165.10 | 165.10 | 160.18 | 161.76 | 161.76 | -1.68% | 19,628 |
| Apr 22, 2026 | 158.45 | 165.10 | 157.81 | 164.52 | 164.52 | 2.56% | 28,077 |
| Apr 21, 2026 | 161.89 | 162.40 | 160.00 | 160.41 | 160.41 | 0.66% | 17,818 |
| Apr 20, 2026 | 160.50 | 162.60 | 159.00 | 159.36 | 159.36 | -2.36% | 22,846 |
| Apr 17, 2026 | 157.00 | 164.35 | 156.02 | 163.21 | 163.21 | 3.21% | 86,637 |
| Apr 16, 2026 | 159.00 | 162.19 | 155.52 | 158.14 | 158.14 | 0.09% | 40,676 |
| Apr 15, 2026 | 153.90 | 159.35 | 153.90 | 157.99 | 157.99 | 4.38% | 70,567 |
| Apr 13, 2026 | 150.00 | 153.79 | 147.00 | 151.36 | 151.36 | -1.14% | 42,434 |
| Apr 10, 2026 | 148.54 | 155.00 | 148.54 | 153.11 | 153.11 | 3.08% | 39,955 |
| Apr 9, 2026 | 151.60 | 153.00 | 147.33 | 148.54 | 148.54 | -0.87% | 25,189 |
| Apr 8, 2026 | 148.00 | 152.49 | 146.00 | 149.84 | 149.84 | 4.19% | 50,916 |
| Apr 7, 2026 | 144.93 | 145.28 | 140.10 | 143.81 | 143.81 | 0.17% | 22,021 |
| Apr 6, 2026 | 140.00 | 144.47 | 138.62 | 143.56 | 143.56 | 2.51% | 36,776 |
| Apr 2, 2026 | 135.00 | 142.16 | 133.06 | 140.05 | 140.05 | 0.13% | 38,934 |
| Apr 1, 2026 | 132.00 | 141.00 | 129.50 | 139.87 | 139.87 | 11.08% | 67,582 |
| Mar 30, 2026 | 133.60 | 134.76 | 125.00 | 125.92 | 125.92 | -6.06% | 109,220 |
| Mar 27, 2026 | 139.89 | 141.94 | 133.27 | 134.05 | 134.05 | -4.67% | 113,593 |
| Mar 25, 2026 | 138.51 | 148.00 | 138.51 | 140.61 | 140.61 | 0.20% | 121,532 |
| Mar 24, 2026 | 143.69 | 143.69 | 136.51 | 140.33 | 140.33 | 1.04% | 62,065 |
| Mar 23, 2026 | 145.30 | 146.96 | 137.69 | 138.89 | 138.89 | -5.23% | 68,528 |
| Mar 20, 2026 | 148.00 | 151.96 | 145.95 | 146.56 | 146.56 | -0.45% | 55,989 |
| Mar 19, 2026 | 149.80 | 152.35 | 146.16 | 147.22 | 147.22 | -2.63% | 55,342 |
| Mar 18, 2026 | 148.60 | 154.00 | 148.03 | 151.19 | 151.19 | 2.27% | 76,317 |
| Mar 17, 2026 | 150.60 | 151.99 | 146.66 | 147.83 | 147.83 | -1.35% | 31,750 |
| Mar 16, 2026 | 151.00 | 152.50 | 146.50 | 149.86 | 149.86 | -1.00% | 37,542 |
| Mar 13, 2026 | 155.10 | 158.95 | 148.19 | 151.38 | 151.38 | -2.58% | 70,192 |
| Mar 12, 2026 | 157.00 | 158.90 | 153.29 | 155.39 | 155.39 | -0.87% | 51,467 |
| Mar 11, 2026 | 157.54 | 163.29 | 154.31 | 156.76 | 156.76 | -0.50% | 53,630 |
| Mar 10, 2026 | 154.00 | 158.50 | 153.16 | 157.54 | 157.54 | 2.86% | 34,204 |
| Mar 9, 2026 | 155.00 | 156.97 | 150.97 | 153.16 | 153.16 | -2.49% | 42,959 |
| Mar 6, 2026 | 160.90 | 162.45 | 154.81 | 157.07 | 157.07 | -1.94% | 31,753 |
| Mar 5, 2026 | 157.09 | 164.61 | 154.16 | 160.17 | 160.17 | 1.33% | 47,036 |
| Mar 4, 2026 | 160.00 | 160.86 | 154.35 | 158.06 | 158.06 | -0.76% | 48,071 |
| Mar 2, 2026 | 161.10 | 162.35 | 158.22 | 159.27 | 159.27 | -3.17% | 36,389 |
| Feb 27, 2026 | 161.03 | 166.00 | 160.03 | 164.49 | 164.49 | 1.14% | 33,743 |
| Feb 26, 2026 | 162.49 | 165.76 | 161.30 | 162.64 | 162.64 | 0.62% | 25,093 |
| Feb 25, 2026 | 163.75 | 166.33 | 160.20 | 161.63 | 161.63 | -1.25% | 37,078 |
| Feb 24, 2026 | 168.10 | 168.98 | 163.00 | 163.68 | 163.68 | -2.10% | 27,157 |
| Feb 23, 2026 | 170.90 | 171.99 | 164.71 | 167.19 | 167.19 | -1.50% | 31,319 |
| Feb 20, 2026 | 171.60 | 174.48 | 168.70 | 169.73 | 169.73 | -1.20% | 30,258 |
| Feb 19, 2026 | 174.20 | 178.15 | 171.00 | 171.80 | 171.80 | -2.29% | 18,424 |
| Feb 18, 2026 | 176.99 | 178.01 | 173.31 | 175.83 | 175.83 | 0.01% | 21,513 |
| Feb 17, 2026 | 172.61 | 177.90 | 172.60 | 175.81 | 175.81 | 1.94% | 15,347 |
| Feb 16, 2026 | 176.40 | 176.58 | 170.30 | 172.46 | 172.46 | -1.74% | 49,031 |
| Feb 13, 2026 | 181.00 | 181.20 | 173.99 | 175.51 | 175.51 | -5.56% | 60,396 |
| Feb 12, 2026 | 185.30 | 188.00 | 183.10 | 185.85 | 185.85 | -0.64% | 36,417 |
| Feb 11, 2026 | 188.00 | 189.97 | 184.00 | 187.04 | 187.04 | -0.56% | 25,019 |
| Feb 10, 2026 | 189.00 | 190.00 | 186.61 | 188.10 | 188.10 | 0.76% | 28,557 |
| Feb 9, 2026 | 182.90 | 188.39 | 182.90 | 186.69 | 186.69 | 3.60% | 32,497 |
| Feb 6, 2026 | 184.14 | 184.58 | 175.26 | 180.21 | 180.21 | -1.89% | 31,126 |
| Feb 5, 2026 | 185.05 | 189.00 | 182.40 | 183.68 | 183.68 | -0.96% | 21,583 |
| Feb 4, 2026 | 182.00 | 186.50 | 181.01 | 185.46 | 185.46 | 1.71% | 24,120 |
| Feb 3, 2026 | 182.00 | 189.00 | 180.88 | 182.34 | 182.34 | 3.40% | 34,976 |
| Feb 2, 2026 | 178.00 | 180.80 | 169.81 | 176.35 | 176.35 | -1.13% | 26,100 |
| Feb 1, 2026 | 177.20 | 188.85 | 174.77 | 178.37 | 178.37 | -0.28% | 31,091 |
| Jan 30, 2026 | 173.00 | 180.90 | 170.26 | 178.87 | 178.87 | 3.23% | 39,475 |
| Jan 29, 2026 | 173.10 | 177.78 | 170.72 | 173.28 | 173.28 | -0.49% | 28,827 |
| Jan 28, 2026 | 168.89 | 177.00 | 168.89 | 174.14 | 174.14 | 3.11% | 42,808 |
| Jan 27, 2026 | 169.99 | 180.00 | 164.99 | 168.89 | 168.89 | -0.52% | 34,877 |
| Jan 23, 2026 | 176.29 | 177.23 | 168.00 | 169.78 | 169.78 | -3.65% | 27,864 |
| Jan 22, 2026 | 172.30 | 177.00 | 169.90 | 176.21 | 176.21 | 2.80% | 17,813 |
| Jan 21, 2026 | 173.90 | 175.99 | 167.91 | 171.41 | 171.41 | -2.67% | 45,859 |
| Jan 20, 2026 | 180.49 | 180.84 | 174.98 | 176.11 | 176.11 | -2.41% | 29,108 |
| Jan 19, 2026 | 183.10 | 183.95 | 180.00 | 180.46 | 180.46 | -1.85% | 23,356 |
| Jan 16, 2026 | 184.00 | 186.00 | 182.00 | 183.87 | 183.87 | 0.30% | 39,265 |
| Jan 14, 2026 | 185.60 | 186.99 | 181.30 | 183.32 | 183.32 | -0.71% | 41,168 |
| Jan 13, 2026 | 186.99 | 192.54 | 182.80 | 184.64 | 184.64 | -1.20% | 38,435 |
| Jan 12, 2026 | 187.90 | 190.59 | 183.13 | 186.89 | 186.89 | -1.46% | 39,564 |
| Jan 9, 2026 | 197.20 | 199.40 | 187.28 | 189.65 | 189.65 | -3.32% | 49,774 |
| Jan 8, 2026 | 198.56 | 201.19 | 195.50 | 196.16 | 196.16 | -2.08% | 23,204 |
| Jan 7, 2026 | 201.10 | 203.57 | 198.15 | 200.32 | 200.32 | 0.12% | 25,925 |
| Jan 6, 2026 | 203.64 | 203.64 | 198.50 | 200.08 | 200.08 | -1.75% | 29,884 |
| Jan 5, 2026 | 208.04 | 208.04 | 200.51 | 203.64 | 203.64 | -2.11% | 32,151 |
| Jan 2, 2026 | 212.99 | 213.31 | 207.20 | 208.04 | 208.04 | -1.91% | 30,095 |
| Jan 1, 2026 | 204.40 | 217.45 | 201.41 | 212.10 | 212.10 | 4.29% | 97,343 |
| Dec 31, 2025 | 199.20 | 207.50 | 198.00 | 203.37 | 203.37 | 2.61% | 34,903 |
| Dec 30, 2025 | 199.80 | 201.10 | 196.68 | 198.20 | 198.20 | -0.26% | 18,150 |
| Dec 29, 2025 | 201.00 | 201.48 | 197.00 | 198.72 | 198.72 | -0.96% | 15,346 |
| Dec 26, 2025 | 200.00 | 203.50 | 198.01 | 200.64 | 200.64 | -0.39% | 21,570 |
| Dec 24, 2025 | 204.10 | 205.25 | 200.01 | 201.42 | 201.42 | -0.81% | 18,351 |
| Dec 23, 2025 | 202.90 | 206.99 | 201.56 | 203.06 | 203.06 | 0.58% | 33,034 |
| Dec 22, 2025 | 203.20 | 204.15 | 201.01 | 201.88 | 201.88 | -0.14% | 19,247 |
| Dec 19, 2025 | 198.00 | 206.00 | 197.34 | 202.17 | 202.17 | 2.34% | 27,793 |
| Dec 18, 2025 | 199.00 | 199.00 | 195.54 | 197.54 | 197.54 | -0.19% | 19,594 |
| Dec 17, 2025 | 203.10 | 203.10 | 197.10 | 197.92 | 197.92 | -2.02% | 31,288 |
| Dec 16, 2025 | 202.30 | 204.00 | 200.22 | 202.01 | 202.01 | -0.47% | 22,548 |
| Dec 15, 2025 | 199.70 | 204.90 | 199.70 | 202.96 | 202.96 | 0.68% | 39,759 |
| Dec 12, 2025 | 200.01 | 203.40 | 199.69 | 201.58 | 201.58 | 0.33% | 26,549 |
| Dec 11, 2025 | 200.20 | 203.97 | 196.92 | 200.91 | 200.91 | 0.87% | 23,287 |
| Dec 10, 2025 | 203.80 | 206.00 | 198.00 | 199.17 | 199.17 | -1.75% | 27,551 |
| Dec 9, 2025 | 198.23 | 206.79 | 194.88 | 202.72 | 202.72 | 2.27% | 56,659 |
| Dec 8, 2025 | 201.61 | 204.19 | 196.00 | 198.23 | 198.23 | -1.64% | 76,237 |
| Dec 5, 2025 | 207.30 | 207.30 | 200.28 | 201.53 | 201.53 | -2.28% | 30,150 |
| Dec 4, 2025 | 211.40 | 212.80 | 204.37 | 206.23 | 206.23 | -1.92% | 36,054 |
| Dec 3, 2025 | 213.00 | 215.51 | 210.00 | 210.26 | 210.26 | -1.46% | 42,085 |
| Dec 2, 2025 | 219.95 | 220.14 | 211.65 | 213.38 | 213.38 | -2.99% | 47,904 |