Chemcon Special.

Chemcon Speciality Chemicals Ltd Historical Data

NSEBSE

₹264.25

(0.44%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	231.27	255	228.1	249.59	23,460	28,07,42,904.78	2,49,151
11-Sep-2025	248	259	235.5	236.97	13,136	11,48,61,824.69	1,46,588
12-Sep-2025	238	244.76	237.56	239.81	3,578	2,62,17,258.67	38,374
15-Sep-2025	239.79	247	233.51	238.64	3,084	2,32,96,605.44	43,144
16-Sep-2025	238.7	243.65	235.51	236.69	1,477	1,11,41,898.96	22,325
17-Sep-2025	236.69	242.36	235	236.14	3,025	1,29,11,409.42	24,384
18-Sep-2025	236.21	244	235	235.44	1,820	87,40,535.11	21,494
19-Sep-2025	236.61	236.88	229.2	230.34	1,859	1,09,84,716.02	26,226
22-Sep-2025	232.49	266.39	230.7	258.74	41,291	72,11,07,692.97	3,57,802
23-Sep-2025	261.69	264.3	246.7	253.61	12,424	10,01,21,954.98	1,07,733
24-Sep-2025	252	255.5	244.11	246.05	7,591	4,79,67,527.81	53,125
25-Sep-2025	246	295	244.51	283.29	1,79,594	5,33,23,69,039	13,24,463
26-Sep-2025	276	282	262.1	265.44	45,304	71,50,80,317.68	3,34,497
29-Sep-2025	265.5	267.56	256.01	258.61	17,245	15,52,73,471.6	1,26,330
30-Sep-2025	259.9	278.5	258.3	268.86	33,697	43,24,42,076.99	1,48,529
01-Oct-2025	269	269.05	260.55	262.25	7,000	7,35,07,782.9	64,524
03-Oct-2025	263.7	275.6	260.5	269.55	16,073	19,42,86,037.85	1,20,302
06-Oct-2025	272	288.3	266.15	277	24,228	35,57,89,050.15	2,15,514
07-Oct-2025	275.75	283.05	270.25	275.55	18,554	19,44,72,102.75	99,799
08-Oct-2025	276	286	273.4	276.15	16,736	18,56,65,667.95	1,12,965
09-Oct-2025	277.6	277.85	262	263.1	10,937	10,89,84,276.9	1,23,234

Chemcon Special.: Related NEWS

No Record Found

Invest wise with Expert advice