Live

Trump pauses most reciprocal tariffs, escalates with China, and stocks surge. See the latest.

BSE - Delayed Quote INR

Chemcon Speciality Chemicals Limited (CHEMCON.BO)

173.65

+0.95

+(0.55%)

At close: 3:28:32 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	172.75	177.15	169.20	173.65	173.65	286
Apr 8, 2025	174.35	174.50	167.80	172.70	172.70	1,590
Apr 7, 2025	160.00	168.95	159.60	167.95	167.95	6,935
Apr 4, 2025	178.00	178.05	172.10	174.55	174.55	1,246
Apr 3, 2025	174.95	180.10	173.85	178.75	178.75	5,858
Apr 2, 2025	172.30	176.45	168.15	174.70	174.70	3,159
Apr 1, 2025	164.25	173.85	164.25	172.30	172.30	2,550
Mar 28, 2025	178.90	178.90	164.70	165.35	165.35	21,169
Mar 27, 2025	171.95	173.05	166.75	167.55	167.55	22,171
Mar 26, 2025	176.00	178.00	170.10	170.40	170.40	7,905
Mar 25, 2025	182.80	183.80	175.50	175.50	175.50	9,254
Mar 24, 2025	179.05	185.35	179.05	180.60	180.60	8,342
Mar 21, 2025	175.00	180.90	175.00	178.75	178.75	10,261
Mar 20, 2025	175.15	181.15	175.00	176.10	176.10	11,591
Mar 19, 2025	180.05	186.60	171.10	175.15	175.15	6,347
Mar 18, 2025	178.75	180.80	175.90	176.95	176.95	3,600
Mar 17, 2025	181.45	181.65	175.00	175.20	175.20	9,267
Mar 13, 2025	182.20	186.40	180.30	180.75	180.75	1,950
Mar 12, 2025	182.30	183.30	180.45	181.15	181.15	10,592
Mar 11, 2025	186.65	187.00	180.00	182.15	182.15	2,944
Mar 10, 2025	187.95	192.65	187.95	189.05	189.05	5,581
Mar 7, 2025	190.95	194.05	189.50	191.55	191.55	5,328
Mar 6, 2025	195.95	195.95	189.40	190.10	190.10	1,604
Mar 5, 2025	182.00	191.20	182.00	188.45	188.45	3,220
Mar 4, 2025	183.00	188.15	181.35	182.00	182.00	6,657
Mar 3, 2025	189.20	195.20	182.50	183.80	183.80	7,089
Feb 28, 2025	197.00	205.00	188.55	191.30	191.30	15,500
Feb 27, 2025	203.50	204.50	197.00	198.95	198.95	2,336
Feb 25, 2025	203.45	205.85	201.55	203.70	203.70	1,600
Feb 24, 2025	204.00	207.00	201.15	203.45	203.45	1,391
Feb 21, 2025	211.25	211.80	204.15	205.15	205.15	3,912
Feb 20, 2025	204.10	212.10	204.10	208.65	208.65	537
Feb 19, 2025	203.90	208.65	203.70	207.10	207.10	3,316
Feb 18, 2025	204.00	208.20	202.15	204.50	204.50	2,097
Feb 17, 2025	200.85	210.85	200.85	206.60	206.60	6,892
Feb 14, 2025	225.00	225.00	201.60	205.65	205.65	4,677
Feb 13, 2025	218.00	231.00	214.25	222.15	222.15	4,195
Feb 12, 2025	204.50	209.30	196.00	204.25	204.25	2,052
Feb 11, 2025	213.75	213.75	201.65	204.80	204.80	4,880
Feb 10, 2025	215.00	216.30	213.00	214.55	214.55	1,426
Feb 7, 2025	221.00	221.00	212.45	215.80	215.80	2,289
Feb 6, 2025	219.05	220.00	216.75	219.55	219.55	1,357
Feb 5, 2025	217.95	219.45	215.20	219.05	219.05	1,557
Feb 4, 2025	208.80	218.70	208.80	214.15	214.15	388
Feb 3, 2025	214.00	218.70	210.95	212.90	212.90	979
Feb 1, 2025	211.40	219.00	211.40	215.80	215.80	543
Jan 31, 2025	210.75	218.00	210.75	214.85	214.85	1,089
Jan 30, 2025	214.45	214.55	210.00	210.75	210.75	571
Jan 29, 2025	207.50	211.80	206.00	208.70	208.70	3,242
Jan 28, 2025	208.10	209.75	202.00	206.05	206.05	6,734
Jan 27, 2025	211.30	211.35	205.50	208.95	208.95	1,688
Jan 24, 2025	218.40	218.40	211.55	212.85	212.85	2,459
Jan 23, 2025	216.20	218.40	216.20	218.40	218.40	451
Jan 22, 2025	217.00	217.40	213.20	216.00	216.00	942
Jan 21, 2025	223.50	223.50	217.50	218.75	218.75	2,348
Jan 20, 2025	222.00	225.45	220.85	222.35	222.35	2,815
Jan 17, 2025	222.00	228.70	220.65	223.45	223.45	723
Jan 16, 2025	218.50	223.60	218.50	221.45	221.45	2,055
Jan 15, 2025	215.40	220.15	215.40	216.90	216.90	3,150
Jan 14, 2025	213.25	215.20	211.50	213.55	213.55	3,943
Jan 13, 2025	217.95	221.90	210.00	211.50	211.50	14,801
Jan 10, 2025	232.95	232.95	220.65	222.90	222.90	6,329
Jan 9, 2025	220.65	241.75	220.65	229.85	229.85	9,286
Jan 8, 2025	221.90	225.45	221.00	222.25	222.25	7,788
Jan 7, 2025	220.65	226.05	220.65	225.60	225.60	2,313
Jan 6, 2025	233.55	233.55	221.30	223.10	223.10	9,015
Jan 3, 2025	230.05	234.80	229.95	231.05	231.05	2,405
Jan 2, 2025	230.00	235.10	230.00	231.35	231.35	2,122
Jan 1, 2025	243.95	243.95	227.00	231.40	231.40	2,842
Dec 31, 2024	226.00	226.80	221.50	225.70	225.70	5,696
Dec 30, 2024	224.75	229.65	223.50	226.80	226.80	1,325
Dec 27, 2024	239.90	239.90	224.75	225.60	225.60	1,267
Dec 26, 2024	227.40	228.80	223.00	224.15	224.15	1,641
Dec 24, 2024	228.80	230.00	227.00	227.35	227.35	4,207
Dec 23, 2024	231.00	231.00	226.00	228.05	228.05	3,177
Dec 20, 2024	232.00	232.30	228.50	229.35	229.35	1,274
Dec 19, 2024	231.00	233.25	229.00	232.10	232.10	3,293
Dec 18, 2024	234.95	235.00	230.50	232.05	232.05	4,130
Dec 17, 2024	234.05	236.15	234.00	234.50	234.50	3,827
Dec 16, 2024	241.35	243.05	233.05	235.20	235.20	4,020
Dec 13, 2024	240.80	242.70	237.35	241.35	241.35	1,381
Dec 12, 2024	244.70	246.60	242.05	242.35	242.35	442
Dec 11, 2024	242.65	245.45	241.20	243.35	243.35	778
Dec 10, 2024	244.00	244.00	240.35	241.70	241.70	3,214
Dec 9, 2024	241.00	248.05	241.00	243.15	243.15	4,950
Dec 6, 2024	244.00	244.00	239.75	240.90	240.90	6,793
Dec 5, 2024	240.25	243.20	240.15	242.25	242.25	3,331
Dec 4, 2024	242.00	244.15	240.75	241.90	241.90	2,741
Dec 3, 2024	240.00	246.35	239.25	242.30	242.30	4,281
Dec 2, 2024	247.55	247.55	238.05	239.85	239.85	2,334
Nov 29, 2024	230.90	244.90	230.90	242.75	242.75	3,971
Nov 28, 2024	239.55	240.00	233.20	236.05	236.05	758
Nov 27, 2024	237.00	237.00	232.50	233.10	233.10	1,085
Nov 26, 2024	229.20	231.45	228.35	230.35	230.35	1,891
Nov 25, 2024	235.00	235.00	226.75	227.95	227.95	9,327
Nov 22, 2024	229.00	233.10	228.05	229.15	229.15	2,589
Nov 21, 2024	230.50	231.50	227.50	228.85	228.85	903
Nov 19, 2024	228.25	235.05	228.25	231.60	231.60	4,013
Nov 18, 2024	231.05	236.85	229.75	231.50	231.50	1,236
Nov 14, 2024	235.95	237.05	231.00	233.15	233.15	5,620
Nov 13, 2024	239.00	241.80	230.40	232.75	232.75	5,272
Nov 12, 2024	243.10	244.05	239.00	239.80	239.80	1,723
Nov 11, 2024	241.00	246.25	241.00	242.20	242.20	4,142
Nov 8, 2024	248.05	249.95	246.00	247.35	247.35	3,377
Nov 7, 2024	253.25	254.15	249.00	250.25	250.25	2,490
Nov 6, 2024	248.00	254.00	247.80	252.70	252.70	6,153
Nov 4, 2024	252.30	252.30	245.05	247.20	247.20	3,248
Nov 1, 2024	249.00	252.25	249.00	250.95	250.95	502
Oct 31, 2024	246.60	249.85	244.95	247.95	247.95	2,959
Oct 29, 2024	250.00	250.00	241.35	243.60	243.60	3,207
Oct 28, 2024	266.00	266.00	236.90	245.85	245.85	4,779
Oct 25, 2024	243.80	243.80	235.10	238.75	238.75	4,794
Oct 24, 2024	240.75	244.75	240.00	243.75	243.75	3,178
Oct 23, 2024	258.00	258.00	239.00	240.75	240.75	3,922
Oct 22, 2024	247.00	250.05	237.65	240.60	240.60	9,555
Oct 21, 2024	258.00	258.00	250.05	251.00	251.00	1,333
Oct 18, 2024	252.95	259.00	250.60	257.75	257.75	2,524
Oct 17, 2024	255.50	257.95	253.50	254.20	254.20	841
Oct 16, 2024	255.00	259.50	255.00	257.70	257.70	5,403
Oct 15, 2024	261.20	261.20	255.00	256.40	256.40	2,378
Oct 14, 2024	260.35	261.85	257.00	258.50	258.50	7,055
Oct 11, 2024	259.05	261.55	257.65	259.65	259.65	3,743
Oct 10, 2024	263.50	266.10	260.00	260.60	260.60	6,118
Oct 9, 2024	260.00	265.60	259.75	262.75	262.75	1,256
Oct 8, 2024	254.95	260.00	249.00	258.30	258.30	5,505
Oct 7, 2024	258.00	261.60	250.00	250.75	250.75	12,550
Oct 4, 2024	269.30	269.30	258.20	259.75	259.75	2,432
Oct 3, 2024	268.05	271.70	262.60	263.20	263.20	4,317
Oct 1, 2024	270.60	276.35	270.60	274.20	274.20	4,585
Sep 30, 2024	276.90	276.90	266.00	270.20	270.20	2,804
Sep 27, 2024	276.65	281.00	270.70	272.45	272.45	4,288
Sep 26, 2024	279.95	279.95	273.00	273.65	273.65	8,214
Sep 25, 2024	281.00	285.15	274.40	278.05	278.05	15,968
Sep 24, 2024	278.40	284.45	274.05	279.25	279.25	8,473
Sep 23, 2024	282.00	285.55	278.40	279.60	279.60	14,758
Sep 20, 2024	278.05	281.35	275.40	277.20	277.20	6,776
Sep 19, 2024	286.00	289.55	268.85	276.20	276.20	26,879
Sep 18, 2024	290.40	298.00	281.85	283.85	283.85	50,686
Sep 17, 2024	281.00	294.90	275.25	289.85	289.85	27,645
Sep 16, 2024	265.00	287.00	262.85	278.70	278.70	62,374
Sep 13, 2024	262.35	269.10	262.35	264.40	264.40	5,694
Sep 12, 2024	265.30	265.30	261.45	263.20	263.20	8,766
Sep 11, 2024	261.40	269.80	261.40	263.10	263.10	3,209
Sep 10, 2024	263.85	265.00	256.15	263.00	263.00	11,721
Sep 9, 2024	261.00	265.00	258.00	261.05	261.05	1,840
Sep 6, 2024	270.30	270.30	260.50	261.00	261.00	9,047
Sep 5, 2024	269.95	269.95	264.10	266.45	266.45	7,150
Sep 4, 2024	262.85	266.30	261.30	265.45	265.45	2,883
Sep 3, 2024	261.00	265.50	260.55	262.85	262.85	4,465
Sep 2, 2024	265.15	268.60	261.40	263.20	263.20	10,392
Aug 30, 2024	265.45	269.70	265.30	267.05	267.05	8,749
Aug 29, 2024	272.65	274.00	265.45	267.50	267.50	10,256
Aug 28, 2024	280.00	282.25	272.20	273.30	273.30	4,912
Aug 26, 2024	270.60	277.00	269.45	274.95	274.95	45,686
Aug 23, 2024	275.50	275.50	268.80	269.65	269.65	8,016
Aug 22, 2024	271.00	281.95	271.00	272.15	272.15	7,343
Aug 21, 2024	273.00	273.75	269.60	270.55	270.55	6,536
Aug 20, 2024	269.95	282.75	268.60	273.00	273.00	55,183
Aug 19, 2024	257.15	271.80	255.55	266.95	266.95	28,140
Aug 16, 2024	253.00	255.55	251.30	254.60	254.60	5,697
Aug 14, 2024	259.00	259.00	250.85	253.85	253.85	5,663
Aug 13, 2024	260.40	265.00	254.10	255.20	255.20	12,475
Aug 12, 2024	257.00	265.80	256.00	260.40	260.40	13,835
Aug 9, 2024	263.05	263.90	258.05	260.45	260.45	5,326
Aug 8, 2024	262.65	268.50	260.50	261.30	261.30	16,727
Aug 7, 2024	253.20	267.25	250.85	265.70	265.70	12,823
Aug 6, 2024	257.90	259.80	246.30	247.25	247.25	6,289
Aug 5, 2024	255.00	258.90	251.00	252.80	252.80	22,548
Aug 2, 2024	269.90	270.90	259.55	267.90	267.90	10,272
Aug 1, 2024	270.00	270.60	263.00	264.30	264.30	1,636
Jul 31, 2024	268.00	274.50	268.00	269.80	269.80	19,468
Jul 30, 2024	263.00	272.95	262.55	267.40	267.40	17,183
Jul 29, 2024	264.70	268.50	261.20	262.15	262.15	4,673
Jul 26, 2024	260.20	266.70	260.20	261.65	261.65	8,216
Jul 25, 2024	261.95	267.10	257.80	263.70	263.70	9,398
Jul 24, 2024	255.00	263.60	255.00	261.00	261.00	7,663
Jul 23, 2024	257.50	259.55	248.00	255.30	255.30	9,444
Jul 22, 2024	252.00	259.85	248.65	257.40	257.40	3,005
Jul 19, 2024	257.30	257.30	251.00	252.60	252.60	13,692
Jul 18, 2024	261.05	264.00	256.50	257.60	257.60	15,582
Jul 16, 2024	265.90	268.00	262.85	263.85	263.85	1,346
Jul 15, 2024	267.30	267.30	262.25	264.10	264.10	6,935
Jul 12, 2024	267.95	270.75	260.75	265.75	265.75	3,532
Jul 11, 2024	262.00	274.40	262.00	266.80	266.80	15,387
Jul 10, 2024	263.45	263.95	257.15	260.05	260.05	7,808
Jul 9, 2024	267.60	268.45	261.10	261.75	261.75	2,800
Jul 8, 2024	258.00	268.60	258.00	264.65	264.65	5,210
Jul 5, 2024	267.50	270.30	262.05	262.95	262.95	4,884
Jul 4, 2024	275.90	275.90	267.50	267.60	267.60	4,688
Jul 3, 2024	274.45	276.80	271.05	273.05	273.05	6,051
Jul 2, 2024	264.95	272.05	263.00	270.10	270.10	5,985
Jul 1, 2024	252.75	263.90	252.00	262.60	262.60	8,668
Jun 28, 2024	257.75	258.15	255.25	256.65	256.65	7,497
Jun 27, 2024	263.95	264.50	257.00	257.75	257.75	8,067
Jun 26, 2024	265.00	266.60	260.85	262.65	262.65	13,223
Jun 25, 2024	262.00	269.35	262.00	265.40	265.40	12,359
Jun 24, 2024	265.00	269.25	261.00	268.55	268.55	6,854
Jun 21, 2024	270.25	271.90	265.25	266.50	266.50	11,416
Jun 20, 2024	254.40	274.80	250.90	264.95	264.95	21,095
Jun 19, 2024	256.00	259.35	249.75	250.20	250.20	12,239
Jun 18, 2024	250.05	255.50	250.05	253.70	253.70	8,853
Jun 14, 2024	250.00	258.55	250.00	253.60	253.60	8,032
Jun 13, 2024	250.40	252.00	248.65	249.20	249.20	11,496
Jun 12, 2024	251.40	251.50	248.40	249.40	249.40	2,447
Jun 11, 2024	250.00	252.00	245.95	250.40	250.40	11,700
Jun 10, 2024	244.05	250.05	243.05	247.35	247.35	1,457
Jun 7, 2024	241.00	242.85	239.20	241.60	241.60	2,577
Jun 6, 2024	237.10	240.85	236.00	236.55	236.55	8,062
Jun 5, 2024	230.40	237.45	228.05	235.05	235.05	1,790
Jun 4, 2024	237.60	237.65	226.50	230.80	230.80	7,663
Jun 3, 2024	238.50	241.95	237.00	238.15	238.15	7,615
May 31, 2024	237.95	239.60	236.15	237.50	237.50	4,185
May 30, 2024	237.55	240.00	237.10	237.50	237.50	2,548
May 29, 2024	239.00	240.45	237.90	238.45	238.45	11,145
May 28, 2024	242.00	244.00	241.00	241.45	241.45	1,899
May 27, 2024	245.35	245.95	243.00	243.50	243.50	6,844
May 24, 2024	247.00	247.00	245.20	245.50	245.50	1,647
May 23, 2024	248.95	249.75	245.95	246.20	246.20	3,458
May 22, 2024	246.05	250.00	246.05	247.85	247.85	1,799
May 21, 2024	250.50	253.20	245.00	247.70	247.70	6,673
May 17, 2024	252.00	257.00	252.00	255.35	255.35	4,502
May 16, 2024	259.90	259.90	253.75	255.05	255.05	4,416
May 15, 2024	243.10	259.90	243.10	257.85	257.85	11,749
May 14, 2024	245.00	249.10	245.00	247.00	247.00	4,539
May 13, 2024	247.00	248.15	242.90	244.70	244.70	2,468
May 10, 2024	247.00	250.80	246.35	247.00	247.00	3,794
May 9, 2024	252.15	252.55	248.00	248.80	248.80	3,892
May 8, 2024	249.55	252.55	248.30	251.75	251.75	1,283
May 7, 2024	253.20	254.80	249.00	250.50	250.50	7,383
May 6, 2024	258.35	258.35	251.00	253.20	253.20	2,653
May 3, 2024	258.20	259.05	250.45	252.35	252.35	10,255
May 2, 2024	259.00	259.00	254.80	256.20	256.20	4,803
Apr 30, 2024	260.50	261.20	256.10	257.40	257.40	7,591
Apr 29, 2024	261.95	264.95	260.00	260.35	260.35	4,984
Apr 26, 2024	263.95	265.40	260.10	261.45	261.45	8,633
Apr 25, 2024	269.10	269.10	258.85	259.50	259.50	2,386
Apr 24, 2024	264.25	265.85	262.35	263.85	263.85	4,030
Apr 23, 2024	257.95	263.25	255.30	262.45	262.45	8,577
Apr 22, 2024	254.70	256.40	252.50	255.30	255.30	4,357
Apr 19, 2024	251.30	253.35	248.00	252.45	252.45	2,209
Apr 18, 2024	253.90	257.65	250.00	251.95	251.95	6,887
Apr 16, 2024	251.40	253.75	246.15	250.85	250.85	9,778
Apr 15, 2024	252.05	256.10	246.25	251.55	251.55	10,534
Apr 12, 2024	269.85	269.85	257.20	260.15	260.15	3,837
Apr 10, 2024	253.05	265.00	253.00	263.00	263.00	3,681
Apr 9, 2024	256.95	257.10	252.55	253.95	253.95	1,056