Chemcon Speciality Chemicals Ltd(Chemcon Special.) Corporate Action

Chemcon Speciality Chemicals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-May-2023	269	276.95	268	272.9	4136	17723649.15	35558	8.95	3.90
09-May-2023	276.4	278	269	269.9	2584	9564074	20730	9.00	-6.50
10-May-2023	273.95	277	269	275.05	2034	10330156.5	23795	8.00	1.10
11-May-2023	274.15	278.6	274.15	276.7	2369	11764479.75	24343	4.45	2.55
12-May-2023	278.8	278.8	273.4	275.05	2169	8480149.25	19367	5.40	-3.75
15-May-2023	275.05	275.05	269	272.15	2159	8359040.45	16758	6.05	-2.90
16-May-2023	272.15	277.45	269.85	270.65	2420	10693847.65	20225	7.60	-1.50
17-May-2023	268.7	275.45	268.7	271.3	1735	6772594.95	13732	6.75	2.60
18-May-2023	273.9	275.9	268	270.15	1856	7862444.95	14426	7.90	-3.75
19-May-2023	272.85	273	266.25	271.3	1843	7255519.15	10959	6.75	-1.55
22-May-2023	273.6	278	271.6	272.75	2234	10985828.35	18765	6.40	-0.85
23-May-2023	275.3	295.55	275.3	288.8	11529	93403572.55	124285	20.25	13.50
24-May-2023	288.8	294.85	288	290.4	4852	36660525.2	59774	6.85	1.60
25-May-2023	294.95	294.95	287	291.25	4551	21094523.35	37028	7.95	-3.70
26-May-2023	292.25	296.8	282.2	285.9	5030	24789396.05	46705	14.60	-6.35
29-May-2023	279.2	279.2	266	267.05	9437	67008156.9	143798	13.20	-12.15
30-May-2023	270	270	267	268.5	2602	10658685.15	21576	3.00	-1.50
31-May-2023	270.95	271	263	265.3	2528	12723185.8	26480	8.00	-5.65
01-Jun-2023	267.95	269.35	265	265.85	2112	10880646	25874	4.35	-2.10
02-Jun-2023	268.9	268.9	265.15	267.5	2175	14606761.9	27279	3.75	-1.40
05-Jun-2023	267.9	270	265.75	266.5	2702	15842148.8	36799	4.25	-1.40
06-Jun-2023	268	273.9	266.05	269.75	4149	27483858.5	51805	7.85	1.75
07-Jun-2023	271.75	274.9	270	271.35	2977	20156497.9	36900	4.90	-0.40

CHEMCON Historical Share Price Data