Yasons Chemex Care Limited (NSE:YCCL)
India
· Delayed Price · Currency is INR 9.80
-0.15 (-1.51%)
Apr 29, 2026, 2:13 PM IST
Yasons Chemex Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -1.51% | 9,000 |
| Apr 28, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | -0.50% | 6,000 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -0.99% | 15,000 |
| Apr 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 6,000 |
| Apr 15, 2026 | 10.60 | 10.65 | 10.10 | 10.10 | 10.10 | 1.00% | 9,000 |
| Apr 13, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | -0.99% | 6,000 |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.42% | 6,000 |
| Apr 8, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3.50% | 6,000 |
| Apr 6, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | -0.50% | 6,000 |
| Apr 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 8.65% | 3,000 |
| Mar 30, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -2.12% | 9,000 |
| Mar 27, 2026 | 9.15 | 9.75 | 9.15 | 9.45 | 9.45 | -3.08% | 27,000 |
| Mar 25, 2026 | 10.10 | 10.10 | 9.70 | 9.75 | 9.75 | -3.47% | 15,000 |
| Mar 24, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 3.06% | 6,000 |
| Mar 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.39% | 6,000 |
| Mar 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 3,000 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,000 |
| Mar 18, 2026 | 10.90 | 10.95 | 10.00 | 10.00 | 10.00 | -4.76% | 9,000 |
| Mar 17, 2026 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | 7.14% | 12,000 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 69,000 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -5.16% | 54,000 |
| Mar 10, 2026 | 10.00 | 11.30 | 10.00 | 10.65 | 10.65 | 6.50% | 21,000 |
| Mar 9, 2026 | 9.70 | 10.25 | 9.70 | 10.00 | 10.00 | 0.50% | 9,000 |
| Mar 6, 2026 | 10.15 | 10.15 | 9.90 | 9.95 | 9.95 | -1.97% | 654,000 |
| Mar 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -6.45% | 3,000 |
| Feb 27, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 2.84% | 15,000 |
| Feb 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | 3,000 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -7.14% | 33,000 |
| Feb 24, 2026 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 1.82% | 36,000 |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 3,000 |
| Feb 19, 2026 | 10.10 | 11.60 | 10.10 | 11.50 | 11.50 | -0.86% | 18,000 |
| Feb 18, 2026 | 10.80 | 11.60 | 10.80 | 11.60 | 11.60 | 7.41% | 6,000 |
| Feb 17, 2026 | 12.25 | 12.25 | 10.80 | 10.80 | 10.80 | -8.86% | 12,000 |
| Feb 12, 2026 | 11.00 | 11.85 | 10.05 | 11.85 | 11.85 | -2.07% | 15,000 |
| Feb 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 3,000 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 3,000 |
| Feb 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.89% | 12,000 |
| Feb 4, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 3,000 |
| Feb 3, 2026 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 0.90% | 18,000 |
| Jan 30, 2026 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | -0.45% | 15,000 |
| Jan 28, 2026 | 10.85 | 11.60 | 10.85 | 11.20 | 11.20 | -0.44% | 15,000 |
| Jan 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -6.25% | 3,000 |
| Jan 23, 2026 | 11.45 | 12.30 | 11.45 | 12.00 | 12.00 | 11.11% | 15,000 |
| Jan 21, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 6,000 |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | 3,000 |
| Jan 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 3,000 |
| Jan 13, 2026 | 13.00 | 13.00 | 10.55 | 11.50 | 11.50 | -11.54% | 27,000 |
| Jan 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | 3,000 |
| Jan 5, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 3,000 |
| Jan 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 3,000 |
| Jan 1, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -2.62% | 9,000 |
| Dec 31, 2025 | 12.60 | 13.45 | 12.50 | 13.35 | 13.35 | 1.91% | 15,000 |
| Dec 30, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 13.10 | 7.38% | 21,000 |
| Dec 26, 2025 | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | -0.41% | 6,000 |
| Dec 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 3,000 |
| Dec 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 3,000 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -3.16% | 9,000 |
| Dec 18, 2025 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 5.42% | 9,000 |
| Dec 17, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 6.19% | 18,000 |
| Dec 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | 3,000 |
| Dec 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.19% | 3,000 |
| Dec 9, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | -5.00% | 6,000 |
| Dec 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 3,000 |
| Dec 3, 2025 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | 9.25% | 9,000 |
| Dec 2, 2025 | 12.20 | 12.20 | 11.35 | 11.35 | 11.35 | -7.35% | 6,000 |
| Dec 1, 2025 | 11.05 | 12.25 | 11.05 | 12.25 | 12.25 | 3.81% | 9,000 |
| Nov 28, 2025 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | -1.67% | 12,000 |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 6,000 |
| Nov 25, 2025 | 11.00 | 11.75 | 11.00 | 11.75 | 11.75 | -2.49% | 9,000 |
| Nov 21, 2025 | 11.90 | 12.05 | 11.85 | 12.05 | 12.05 | -0.41% | 18,000 |
| Nov 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | 3,000 |
| Nov 19, 2025 | 12.35 | 12.35 | 12.00 | 12.05 | 12.05 | -2.43% | 21,000 |
| Nov 18, 2025 | 12.05 | 12.35 | 12.00 | 12.35 | 12.35 | 0.82% | 15,000 |
| Nov 14, 2025 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | 12,000 |
| Nov 13, 2025 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -6.15% | 15,000 |
| Nov 12, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | - | 6,000 |
| Nov 11, 2025 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | - | 9,000 |
| Nov 7, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 12,000 |
| Nov 6, 2025 | 12.50 | 12.95 | 12.15 | 12.95 | 12.95 | 3.60% | 24,000 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 3,000 |
| Oct 30, 2025 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | - | 9,000 |