Chemcon Special.

Chemcon Speciality Chemicals Ltd Historical Data

NSEBSE

₹171.41

(-2.67%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	203.2	204.15	201.01	201.88	1,210	38,96,619.49	10,525
23-Dec-2025	202.9	206.99	201.56	203.06	1,553	67,36,889.91	17,188
24-Dec-2025	204.1	205.25	200.01	201.42	947	37,25,646.83	9,263
26-Dec-2025	200	203.5	198.01	200.64	1,253	43,20,142.82	11,790
29-Dec-2025	201	201.48	197	198.72	1,151	30,54,035.28	8,669
30-Dec-2025	199.8	201.1	196.68	198.2	920	35,94,600.12	9,890
31-Dec-2025	199.2	207.5	198	203.37	1,891	70,96,440.42	15,000
01-Jan-2026	204.4	217.45	201.41	212.1	3,943	2,05,27,117.94	52,955
02-Jan-2026	212.99	213.31	207.2	208.04	1,504	62,89,327.95	17,850
05-Jan-2026	208.04	208.04	200.51	203.64	2,091	65,39,985.62	17,334
06-Jan-2026	203.64	203.64	198.5	200.08	1,505	59,90,828.82	17,573
07-Jan-2026	201.1	203.57	198.15	200.32	906	52,22,760.96	17,014
08-Jan-2026	198.56	201.19	195.5	196.16	1,052	45,85,557.42	14,217
09-Jan-2026	197.2	199.4	187.28	189.65	2,829	95,85,231.52	25,997
12-Jan-2026	187.9	190.59	183.13	186.89	1,887	73,65,757.77	18,607
13-Jan-2026	186.99	192.54	182.8	184.64	1,893	71,44,609.32	22,393
14-Jan-2026	185.6	186.99	181.3	183.32	2,020	75,50,799.32	22,232
16-Jan-2026	184	186	182	183.87	1,753	72,23,752.88	22,063
19-Jan-2026	183.1	183.95	180	180.46	1,131	42,40,225.29	15,374
20-Jan-2026	180.49	180.84	174.98	176.11	1,665	51,48,019.68	16,346
21-Jan-2026	173.9	175.99	167.91	171.41	2,392	78,27,449.34	24,596

Chemcon Special.: Related NEWS

No Record Found

Invest wise with Expert advice