tiprankstipranks
Trending News
More News >
Chemcon Speciality Chemicals Ltd (IN:CHEMCON)
:CHEMCON
India Market
Advertisement

Chemcon Speciality Chemicals Ltd (CHEMCON) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
266.65
268.30
262.75
263.35
263.35
-2.12%
7,570
0.13
Oct 16, 2025
272.70
273.85
266.65
269.05
269.05
-1.03%
7,210
0.13
Oct 15, 2025
266.50
277.50
262.80
271.85
271.85
+2.10%
18,047
0.32
Oct 14, 2025
271.00
271.70
261.95
266.25
266.25
-1.59%
8,031
0.14
Oct 13, 2025
263.00
280.75
256.55
270.55
270.55
+2.17%
42,673
0.76
Oct 10, 2025
269.75
269.75
261.75
264.80
264.80
+0.42%
15,874
0.28
Oct 09, 2025
273.05
277.25
262.00
263.70
263.70
-4.49%
14,630
0.26
Oct 08, 2025
276.00
285.50
273.35
276.10
276.10
+0.02%
16,372
0.30
Oct 07, 2025
275.00
283.00
270.45
276.05
276.05
-0.83%
38,452
0.70
Oct 06, 2025
272.00
287.90
266.45
278.35
278.35
+3.25%
105,372
1.98
Oct 03, 2025
262.25
274.95
261.55
269.60
269.60
+2.78%
18,619
0.35
Oct 01, 2025
270.30
270.30
261.15
262.30
262.30
-2.29%
10,241
0.19
Sep 30, 2025
256.20
278.00
256.20
268.45
268.45
+3.81%
57,285
1.10
Sep 29, 2025
267.45
267.60
256.45
258.60
258.60
-2.49%
52,545
1.03
Sep 26, 2025
276.90
281.85
262.35
265.20
265.20
-6.19%
161,546
3.32
Sep 25, 2025
237.10
295.10
237.10
282.70
282.70
+14.94%
1,946,961
109.24
Sep 24, 2025
250.00
255.95
244.65
245.95
245.95
-3.26%
26,557
1.51
Sep 23, 2025
260.00
264.00
249.35
254.25
254.25
-2.08%
48,940
2.92
Sep 22, 2025
230.65
268.55
230.65
259.65
259.65
+13.21%
149,161
10.31
Sep 19, 2025
241.50
246.00
227.85
229.35
229.35
-2.59%
19,025
1.34
Sep 18, 2025
236.80
241.90
234.30
235.45
235.45
-0.32%
8,532
0.60
Sep 17, 2025
236.00
241.20
234.30
236.20
236.20
-0.21%
16,072
1.15
Sep 16, 2025
240.85
243.25
235.25
236.70
236.70
-0.73%
1,343
0.10
Sep 15, 2025
238.65
246.60
233.15
238.45
238.45
-0.56%
4,875
0.35
Sep 12, 2025
241.35
244.20
238.05
239.80
239.80
+1.40%
6,987
0.50
Sep 11, 2025
248.00
258.90
235.80
236.50
236.50
-5.15%
36,301
2.69
Sep 10, 2025
231.05
255.20
228.00
249.35
249.35
+9.85%
124,748
10.71
Sep 09, 2025
208.45
235.00
207.15
227.00
227.00
+9.48%
24,776
2.19
Sep 08, 2025
210.85
210.90
206.10
207.35
207.35
-0.55%
3,924
0.34
Sep 05, 2025
212.30
213.50
207.00
208.50
208.50
-1.00%
4,982
0.44
Sep 04, 2025
215.00
215.35
209.85
210.60
210.60
-1.82%
4,790
0.42
Sep 03, 2025
216.55
217.95
212.50
214.50
214.50
-0.81%
3,092
0.27
Sep 02, 2025
211.35
218.70
209.60
216.25
216.25
+3.69%
2,829
0.25
Sep 01, 2025
208.55
213.50
206.35
208.55
208.55
0.00%
6,504
0.57
Aug 29, 2025
208.55
218.30
205.70
208.55
208.55
-0.07%
5,262
0.47
Aug 28, 2025
214.00
214.00
208.10
208.70
208.70
-3.04%
9,319
0.83
Aug 26, 2025
222.05
222.85
213.50
215.25
215.25
-3.48%
8,393
0.76
Aug 25, 2025
227.60
227.60
221.45
223.00
223.00
-1.55%
2,593
0.23
Aug 22, 2025
227.85
227.85
221.95
226.50
226.50
-0.24%
14,663
1.33
Aug 21, 2025
229.10
231.85
224.85
227.05
227.05
-0.89%
8,902
0.82
Aug 20, 2025
231.50
232.65
225.00
229.10
229.10
-0.76%
18,017
1.70
Aug 19, 2025
223.70
233.35
222.85
230.85
230.85
+3.40%
10,469
1.00
Aug 18, 2025
227.00
227.00
221.45
223.25
223.25
-0.07%
2,540
0.24
Aug 14, 2025
228.65
230.00
220.90
223.40
223.40
-2.08%
3,821
0.36
Aug 13, 2025
229.45
233.50
227.30
228.15
228.15
-0.04%
5,064
0.47
Aug 12, 2025
234.20
234.40
226.85
228.25
228.25
-0.59%
9,367
0.84
Aug 11, 2025
228.50
242.10
226.95
229.60
229.60
+0.50%
16,344
1.48
Aug 08, 2025
228.05
232.70
225.45
228.45
228.45
+1.96%
11,305
1.01
Aug 07, 2025
230.20
235.70
223.00
224.05
224.05
-2.65%
34,581
3.24
Aug 06, 2025
242.00
242.00
219.55
230.15
230.15
-2.99%
22,074
2.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis