Chemcon Special.

Chemcon Speciality Chemicals Ltd Historical Data

NSEBSE

₹220.28

(-3.35%)

Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	191.45	191.45	187.81	190.39	988	31,96,527.23	10,417
24-Jun-2025	193.45	195.49	192	192.46	1,271	46,51,866.35	13,506
25-Jun-2025	194.4	202.4	192.77	197.78	2,530	1,13,33,688.63	21,322
26-Jun-2025	199.45	204.5	198.14	203.22	2,074	1,07,12,675.58	27,715
27-Jun-2025	204	204.41	200.58	201.67	1,252	53,09,373.42	15,202
30-Jun-2025	202	203.69	198.41	200.52	1,162	57,64,727.98	15,994
01-Jul-2025	201.5	202.46	197.56	198.73	699	35,98,778.86	10,335
02-Jul-2025	198.7	202.16	198.7	199.32	911	31,14,655.47	8,072
03-Jul-2025	199.32	201.37	197.71	198.87	1,081	33,61,825.95	8,527
04-Jul-2025	199.25	202.39	198.11	198.85	1,171	32,19,074.42	8,223
07-Jul-2025	198.85	201.48	198.05	199.17	943	40,17,785.72	10,595
08-Jul-2025	199.9	200.83	195	196.62	782	40,02,585.74	14,745
09-Jul-2025	196.9	199.49	196.62	197.04	890	32,40,781.85	9,340
10-Jul-2025	198.84	201.5	195.6	197.92	955	26,90,009.32	7,576
11-Jul-2025	197	198.81	193.26	194.79	1,093	38,99,830.52	12,741
14-Jul-2025	194	196.47	192.98	193.32	944	48,25,667.74	13,261
15-Jul-2025	193.1	196.4	193.1	193.88	725	28,67,788.61	8,642
16-Jul-2025	193.85	208.95	193.85	207.69	4,010	3,48,53,195.8	79,294
17-Jul-2025	210	236.3	209	227.8	20,758	20,55,52,242.68	2,16,193
18-Jul-2025	228	238	225	232.07	8,898	5,94,22,866.9	1,08,031
21-Jul-2025	231.5	233.92	227.01	227.92	2,678	1,45,95,300.36	36,123
22-Jul-2025	227.75	231	218.1	220.28	4,306	2,24,54,851.81	45,915

Chemcon Special.: Related NEWS

No Record Found

Invest wise with Expert advice