Chemcon Special.

Chemcon Speciality Chemicals Ltd Historical Data

NSEBSE

₹230.34

(-2.17%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	227	228.49	224	226.88	1,029	78,63,829.07	21,250
25-Aug-2025	226.05	227.33	221.78	222.62	1,130	64,81,701.56	16,206
26-Aug-2025	221.05	224.95	213	215.41	1,043	57,88,935.62	14,953
28-Aug-2025	215.41	215.41	207	208.66	1,884	98,69,258.99	27,566
29-Aug-2025	208.5	218.19	206.2	208.82	1,649	74,80,157.11	16,040
01-Sep-2025	206.75	212.4	206.75	208.73	1,991	73,60,360.5	16,826
02-Sep-2025	209.8	218.75	208.21	217.11	1,780	80,15,883.97	18,183
03-Sep-2025	217.75	217.88	212.21	214.27	1,246	74,41,142.78	22,018
04-Sep-2025	215	215.3	210	210.6	1,211	38,51,206.7	10,268
05-Sep-2025	211.3	213.64	207	208.33	1,227	48,46,785.57	14,468
08-Sep-2025	210.4	211.04	206.5	207	1,061	74,00,218.16	26,044
09-Sep-2025	209.95	233.95	207.37	226.82	5,101	3,88,99,227.13	56,443
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

Chemcon Special.: Related NEWS

No Record Found

Invest wise with Expert advice