Chemcon Special.

Chemcon Speciality Chemicals Ltd Historical Data

NSEBSE

₹219.16

(-2.41%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	262.5	263.35	248.35	251.45	5,419	6,57,36,041	1,07,128
24-Oct-2025	252.75	253	246.5	248.15	3,588	3,05,76,088.1	42,143
27-Oct-2025	251.85	257.4	245.55	247.1	3,224	3,06,28,752.15	45,895
28-Oct-2025	247.5	248.05	244.7	246.3	1,745	1,55,63,818.2	22,980
29-Oct-2025	246.8	254.65	245.55	252.15	2,775	2,91,88,342.9	38,468
30-Oct-2025	254.8	254.8	248.1	248.9	1,909	1,74,00,439.95	24,256
31-Oct-2025	249.4	253.7	242.05	245.15	2,603	1,81,69,354.1	28,234
03-Nov-2025	243.4	245.73	241.81	243.8	1,891	1,38,00,051.4	21,727
04-Nov-2025	243.8	247.49	242.35	243.84	2,734	1,56,88,513.81	21,848
06-Nov-2025	243.8	244	231.25	232.41	3,421	2,43,37,100.01	53,185
07-Nov-2025	230.3	248.3	229.91	237.59	6,390	5,43,12,897.93	31,124
10-Nov-2025	238.7	239.59	231.34	233.6	2,179	1,37,22,086.4	23,316
11-Nov-2025	234.8	237	231.01	233.64	1,265	1,01,54,781.76	16,509
12-Nov-2025	234.9	238.51	233.99	235.48	1,728	1,14,96,516.35	18,043
13-Nov-2025	236	248.63	234.95	242.88	3,271	2,24,14,012.37	25,677
14-Nov-2025	240.7	244.44	236	237.5	1,639	1,04,69,833.9	14,879
17-Nov-2025	235	236.13	229.5	230.36	3,141	1,90,77,871.53	41,566
18-Nov-2025	230.36	240	229.8	236.55	2,911	1,83,71,639.69	17,275
19-Nov-2025	234.41	236.56	228.25	229.99	1,809	91,97,762.9	18,138
20-Nov-2025	231	233.87	223.5	224.58	2,337	1,38,57,034.13	31,972
21-Nov-2025	225.5	225.5	217.9	219.16	2,576	1,45,75,972.4	32,140

Chemcon Special.: Related NEWS

No Record Found

Invest wise with Expert advice