Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Chemcon Speciality Chemicals Limited (CHEMCON.NS)

200.51
-7.63
(-3.67%)
At close: April 25 at 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025208.15208.99195.10200.51200.5153,250
Apr 24, 2025208.70209.20204.21208.14208.1427,521
Apr 23, 2025202.90210.00200.57206.80206.8072,256
Apr 22, 2025196.27203.50194.15201.18201.1850,383
Apr 21, 2025196.25197.25194.09196.27196.2731,262
Apr 17, 2025192.00197.71189.00194.94194.9436,096
Apr 16, 2025193.00194.55189.51191.92191.9235,196
Apr 15, 2025185.50193.49184.65192.18192.1849,299
Apr 11, 2025176.15188.37176.00183.99183.99100,768
Apr 9, 2025173.18175.35168.25173.48173.4831,968
Apr 8, 2025175.00175.00168.00173.18173.1835,444
Apr 7, 2025161.09168.91160.00167.97167.9742,374
Apr 4, 2025179.40179.40172.00173.29173.2941,244
Apr 3, 2025172.80179.99172.79178.91178.9154,219
Apr 2, 2025172.00175.90168.41175.25175.2532,988
Apr 1, 2025165.00173.85164.99172.07172.0752,326
Mar 28, 2025169.00174.99164.75165.65165.65119,624
Mar 27, 2025172.99174.00167.25167.95167.95126,614
Mar 26, 2025177.30178.99170.01170.38170.3887,215
Mar 25, 2025181.70184.00175.34175.96175.9687,224
Mar 24, 2025179.50185.89179.50180.79180.7996,289
Mar 21, 2025175.90180.00175.60179.19179.1988,571
Mar 20, 2025176.00179.90175.00175.60175.6095,605
Mar 19, 2025179.90186.01170.00174.93174.93149,065
Mar 18, 2025175.27175.27175.27175.27175.27-
Mar 17, 2025180.50181.50175.00175.27175.2739,868
Mar 13, 2025182.00183.00180.10180.36180.3624,430
Mar 12, 2025182.00183.00180.00181.25181.2544,068
Mar 11, 2025187.25187.70180.97181.81181.8146,947
Mar 10, 2025190.99192.73189.00189.61189.6133,750
Mar 7, 2025193.25194.74189.57191.31191.3148,575
Mar 6, 2025190.35194.29190.05190.72190.7246,177
Mar 5, 2025184.35191.00182.91188.49188.4941,211
Mar 4, 2025183.15187.58181.31182.54182.5451,225
Mar 3, 2025192.00195.00182.02183.77183.7769,555
Feb 28, 2025199.55204.39188.00190.96190.9669,069
Feb 27, 2025203.16204.35197.00198.95198.9520,847
Feb 25, 2025203.00205.71199.15203.16203.1626,454
Feb 24, 2025207.00207.00200.80203.42203.4219,404
Feb 21, 2025210.20211.45204.10205.67205.6720,440
Feb 20, 2025207.85211.99204.43209.21209.2122,979
Feb 19, 2025204.00209.28201.31207.29207.2926,204
Feb 18, 2025207.50208.60201.67204.47204.4729,944
Feb 17, 2025205.00210.38204.50207.66207.6645,522
Feb 14, 2025223.40223.40201.70204.94204.9479,729
Feb 13, 2025220.00231.50212.10221.84221.84187,284
Feb 12, 2025204.81209.00195.44206.73206.7331,327
Feb 11, 2025214.50214.50203.40204.81204.8123,325
Feb 10, 2025216.89216.89212.87214.41214.4113,016
Feb 7, 2025219.90221.24212.60215.28215.2817,147
Feb 6, 2025218.85220.00216.41219.46219.4612,316
Feb 5, 2025215.00220.38215.00218.35218.3519,891
Feb 4, 2025215.00218.90212.04213.98213.9815,141
Feb 3, 2025213.50218.25209.51213.97213.9719,150
Feb 1, 2025216.84220.00214.65216.00216.0012,964
Jan 31, 2025212.49218.00210.74215.70215.7015,498
Jan 30, 2025208.00215.50208.00210.91210.9117,177
Jan 29, 2025207.50211.99205.82208.73208.7317,560
Jan 28, 2025208.59209.69202.00206.11206.1126,134
Jan 27, 2025212.00212.48205.00208.59208.5945,997
Jan 24, 2025218.40218.97211.36212.95212.9518,588
Jan 23, 2025215.78219.00215.41217.45217.4513,605
Jan 22, 2025218.00219.00212.99216.20216.2018,945
Jan 21, 2025222.85225.99217.60218.86218.8617,118
Jan 20, 2025222.05224.90221.60222.61222.6112,030
Jan 17, 2025220.00225.71219.25221.61221.6117,438
Jan 16, 2025216.55224.20216.55222.09222.0925,036
Jan 15, 2025215.40220.00215.00217.55217.5516,673
Jan 14, 2025211.00216.00210.99213.46213.4627,101
Jan 13, 2025218.99221.87210.26211.58211.5847,117
Jan 10, 2025230.00230.79220.30222.13222.1330,655
Jan 9, 2025221.50242.60221.50229.62229.62135,473
Jan 8, 2025221.76225.79221.50222.06222.0622,656
Jan 7, 2025222.80226.99222.80224.67224.6715,979
Jan 6, 2025231.02233.22222.00222.80222.8026,471
Jan 3, 2025231.45234.79229.49230.91230.9129,903
Jan 2, 2025230.00234.90229.69230.95230.9518,381
Jan 1, 2025224.11232.01224.11231.23231.2326,449
Dec 31, 2024224.40227.22223.06225.99225.9917,422
Dec 30, 2024226.20229.80223.00225.43225.4322,855
Dec 27, 2024225.00226.95224.16226.20226.2019,780
Dec 26, 2024228.54228.70219.80224.37224.3747,600
Dec 24, 2024228.00230.08226.96227.56227.5620,316
Dec 23, 2024230.15230.16225.92228.02228.0223,147
Dec 20, 2024231.16232.90228.00228.83228.8329,662
Dec 19, 2024230.00233.17228.76232.40232.4022,714
Dec 18, 2024234.36235.30230.50231.76231.7624,573
Dec 17, 2024235.45237.01233.10234.36234.3622,513
Dec 16, 2024241.94242.80232.97234.95234.9570,881
Dec 13, 2024241.50242.48238.00241.01241.0126,376
Dec 12, 2024246.49246.70242.00242.56242.5621,825
Dec 11, 2024241.20249.00240.51246.38246.3846,946
Dec 10, 2024244.40244.40240.96241.80241.8018,603
Dec 9, 2024242.00247.97239.01242.76242.7644,564
Dec 6, 2024242.41242.97240.01241.28241.2825,523
Dec 5, 2024242.45244.00241.01241.52241.5220,385
Dec 4, 2024241.15243.85240.01241.56241.5619,784
Dec 3, 2024240.50244.96239.20242.37242.3724,623
Dec 2, 2024243.40243.40237.00239.61239.6122,980
Nov 29, 2024235.45244.40234.00242.47242.4732,344
Nov 28, 2024234.40239.30233.10235.30235.3022,877
Nov 27, 2024231.97236.39231.50233.11233.1123,685
Nov 26, 2024229.70234.95229.03231.77231.7715,877
Nov 25, 2024234.00234.00226.58227.95227.9541,339
Nov 22, 2024229.75232.95225.81228.78228.7825,001
Nov 21, 2024233.95233.95227.00228.04228.0433,524
Nov 19, 2024232.00234.89231.20231.65231.6515,816
Nov 18, 2024234.99234.99229.25231.36231.3625,781
Nov 14, 2024231.80236.98230.99233.34233.3417,411
Nov 13, 2024240.00241.78228.55231.38231.3859,348
Nov 12, 2024244.78245.39238.00239.79239.7922,075
Nov 11, 2024247.35247.35242.00242.38242.3818,058
Nov 8, 2024249.40249.86246.10247.35247.3512,575
Nov 7, 2024253.22254.69248.17249.78249.7823,960
Nov 6, 2024248.70255.00245.79253.22253.2230,635
Nov 5, 2024248.34250.38244.22247.70247.7031,370
Nov 4, 2024251.50251.50245.10246.49246.4914,915
Nov 1, 2024249.10251.99248.85250.95250.9510,288
Oct 31, 2024248.10249.60244.80248.05248.0517,449
Oct 30, 2024244.00250.65242.30246.85246.8550,706
Oct 29, 2024245.60245.60240.55243.60243.6023,966
Oct 28, 2024239.00248.50236.35245.60245.6028,342
Oct 25, 2024244.15245.30235.00239.00239.0047,189
Oct 24, 2024241.80245.00239.70244.15244.1527,679
Oct 23, 2024241.00244.20238.30240.60240.6031,278
Oct 22, 2024252.50252.50238.35240.30240.3064,145
Oct 21, 2024258.30259.55249.65250.70250.7035,516
Oct 18, 2024254.10262.40250.15258.30258.3036,574
Oct 17, 2024258.85258.85253.20254.10254.1025,450
Oct 16, 2024255.10259.50255.10257.90257.9028,365
Oct 15, 2024259.85260.80255.10256.10256.1027,574
Oct 14, 2024260.55262.80257.05258.85258.8531,435
Oct 11, 2024260.40261.90257.60259.60259.6039,531
Oct 10, 2024263.50266.65260.10260.55260.5537,951
Oct 9, 2024259.00266.00259.00262.05262.0545,092
Oct 8, 2024251.80261.90249.55258.85258.8551,651
Oct 7, 2024260.60262.85249.60250.55250.5567,719
Oct 4, 2024264.00267.20258.00259.60259.6064,988
Oct 3, 2024272.35272.90260.60264.50264.50125,815
Oct 1, 2024271.70276.20271.05274.35274.3548,991
Sep 30, 2024272.70274.00265.55270.85270.8558,303
Sep 27, 2024277.15280.90271.50273.30273.3050,077
Sep 26, 2024278.70280.30273.05273.75273.7534,943
Sep 25, 2024279.40283.90275.95277.90277.9061,897
Sep 24, 2024279.90284.85277.40279.25279.2592,692
Sep 23, 2024282.95286.00279.00279.90279.90117,344
Sep 20, 2024277.70281.80275.15277.10277.10111,177
Sep 19, 2024285.45289.25270.30276.80276.80208,171
Sep 18, 2024290.05298.30281.50283.65283.65608,163
Sep 17, 2024281.65294.95275.05289.85289.85777,639
Sep 16, 2024265.60287.00264.05279.45279.45548,571
Sep 13, 2024263.25268.95262.55263.80263.8050,114
Sep 12, 2024264.50265.65261.90262.75262.7531,533
Sep 11, 2024264.70269.80261.90263.10263.1070,829
Sep 10, 2024262.95265.45261.05263.20263.2036,803
Sep 9, 2024260.10264.80257.40261.00261.0048,496
Sep 6, 2024266.90268.10260.25261.25261.2538,700
Sep 5, 2024267.00269.10264.05266.35266.3531,757
Sep 4, 2024261.00266.20260.95265.40265.4031,382
Sep 3, 2024261.50265.60260.70263.30263.3031,656
Sep 2, 2024267.00268.70261.45263.40263.4057,380
Aug 30, 2024268.80269.95265.10267.00267.0036,828
Aug 29, 2024271.00274.05265.40267.15267.1563,871
Aug 28, 2024280.70282.80272.10273.10273.1088,420
Aug 27, 2024275.00284.90270.80278.60278.60340,950
Aug 26, 2024269.70277.00269.45274.90274.90155,098
Aug 23, 2024273.30273.85269.05269.70269.7030,780
Aug 22, 2024272.85281.75271.10271.85271.85118,139
Aug 21, 2024273.25274.40269.00270.90270.9067,938
Aug 20, 2024268.60283.80268.30273.25273.25283,407
Aug 19, 2024255.95271.40255.30266.95266.95186,538
Aug 16, 2024254.80256.10251.05254.60254.6026,887
Aug 14, 2024259.00259.00250.00252.25252.2537,271
Aug 13, 2024262.00265.15255.00256.60256.6047,379
Aug 12, 2024257.00265.50255.55260.25260.2565,030
Aug 9, 2024264.90265.60257.20259.25259.2539,904
Aug 8, 2024264.40268.85260.90261.95261.9572,853
Aug 7, 2024250.50267.00250.50265.05265.05172,777
Aug 6, 2024255.00258.25246.35247.50247.5093,951
Aug 5, 2024259.05259.05251.00253.15253.1598,833
Aug 2, 2024261.00271.25260.00267.85267.8563,217
Aug 1, 2024272.00272.00263.00263.80263.8056,891
Jul 31, 2024267.00274.70267.00270.00270.0097,355
Jul 30, 2024262.00272.85262.00267.40267.40139,953
Jul 29, 2024264.00268.35260.65261.90261.9060,650
Jul 26, 2024263.70266.45261.10261.95261.9539,044
Jul 25, 2024260.05267.00258.70263.40263.4061,719
Jul 24, 2024254.20263.00254.20260.55260.5544,105
Jul 23, 2024259.50260.90248.15254.75254.7532,391
Jul 22, 2024251.10259.65248.40257.30257.3069,532
Jul 19, 2024257.00257.90251.20252.70252.7039,703
Jul 18, 2024263.50264.15256.00257.25257.2547,540
Jul 16, 2024262.60268.95262.60263.50263.5037,897
Jul 15, 2024267.45267.45262.65264.65264.6534,824
Jul 12, 2024269.90274.90262.30265.75265.7568,587
Jul 11, 2024261.50274.75261.35267.15267.15118,022
Jul 10, 2024263.40263.70256.85259.90259.9039,449
Jul 9, 2024265.05268.40260.05261.75261.7550,891
Jul 8, 2024264.70269.95261.15265.05265.0561,979
Jul 5, 2024266.80271.00260.25263.15263.1580,125
Jul 4, 2024273.00273.00267.25267.80267.8070,973
Jul 3, 2024272.90277.85271.00273.20273.20136,264
Jul 2, 2024262.65272.45262.65271.00271.00126,605
Jul 1, 2024257.15265.10256.00262.65262.6542,811
Jun 28, 2024259.30259.50255.22256.34256.3442,361
Jun 27, 2024263.40264.89256.82258.07258.0730,018
Jun 26, 2024265.80266.55261.10262.60262.6047,312
Jun 25, 2024266.00269.55264.10264.90264.9053,260
Jun 24, 2024263.64269.90260.89267.95267.9581,037
Jun 21, 2024266.45272.89265.20266.63266.63124,235
Jun 20, 2024251.45274.99250.61265.24265.24486,075
Jun 19, 2024255.00258.90250.10250.50250.5067,064
Jun 18, 2024259.70259.70253.00253.66253.6629,159
Jun 14, 2024250.70258.60250.40253.59253.5983,011
Jun 13, 2024250.00253.90248.00249.47249.4742,413
Jun 12, 2024251.75251.99248.00249.29249.2940,952
Jun 11, 2024247.00252.78246.21250.51250.5157,161
Jun 10, 2024244.80250.95243.00247.16247.1665,989
Jun 7, 2024237.70242.75236.60241.65241.6530,840
Jun 6, 2024235.80240.70235.60236.60236.6041,943
Jun 5, 2024228.00237.20228.00234.90234.9046,233
Jun 4, 2024238.40238.40225.50231.10231.1086,165
Jun 3, 2024242.05242.50237.00238.40238.4034,365
May 31, 2024240.00240.05236.10237.35237.3523,761
May 30, 2024238.00240.10237.00237.45237.4530,177
May 29, 2024240.35240.35237.25238.80238.8043,696
May 28, 2024243.80244.45240.65241.30241.3030,041
May 27, 2024246.40246.40243.00243.80243.8029,848
May 24, 2024247.00247.55244.90245.15245.1535,672
May 23, 2024249.70250.15246.00246.60246.6036,010
May 22, 2024251.00251.00246.35248.05248.0533,695
May 21, 2024250.00253.85244.00247.95247.9589,277
May 17, 2024254.45258.35250.75256.35256.3525,564
May 16, 2024259.60259.85253.70255.00255.0022,279
May 15, 2024248.30259.75246.10257.80257.80141,922
May 14, 2024244.40249.55244.15246.75246.7518,438
May 13, 2024248.40248.55240.60243.85243.8546,110
May 10, 2024248.60250.20246.05247.35247.3520,305
May 9, 2024251.70252.50247.80248.55248.5518,792
May 8, 2024250.45252.90248.15251.15251.1517,934
May 7, 2024253.40256.95248.65250.60250.6036,511
May 6, 2024252.60255.15250.80252.45252.4531,659
May 3, 2024257.00259.00250.05252.45252.4542,807
May 2, 2024255.00258.95254.00256.10256.1029,665
Apr 30, 2024262.35262.35255.00256.65256.6537,775
Apr 29, 2024262.00264.70260.00260.25260.2524,092
Apr 26, 2024259.75266.00259.75260.50260.5060,261
Apr 25, 2024264.00265.30259.00259.75259.7532,841

Related Tickers

NPL.BO National Peroxide Limited
596.60
-3.76%
 
AARTISURF.NS Aarti Surfactants Limited
445.35
-3.09%
 
OAL.NS Oriental Aromatics Limited
329.45
+0.34%
 
GRWRHITECH.NS Garware Hi-Tech Films Limited
3,324.70
-2.44%
 
TATVA.NS Tatva Chintan Pharma Chem Limited
725.50
-4.65%
 
PRIVISCL.NS Privi Speciality Chemicals Limited
1,899.40
-1.35%
 
ROSSARI.NS Rossari Biotech Limited
699.35
-0.75%
 
LXCHEM.NS Laxmi Organic Industries Limited
184.87
+0.66%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,808.40
-1.29%
 
POLYPLEX.NS Polyplex Corporation Limited
1,232.50
-3.41%