CHEMCON Historical Share Price Data

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(₹)
26-Mar-2024	252.65	254	241.75	243.45	6631	35157640.1	84870	12.25	-9.20
27-Mar-2024	243	246.3	235.05	237.25	8057	44410518.15	110367	11.25	-5.75
28-Mar-2024	237.25	240.35	230.05	231	6925	33663458.5	92100	10.30	-6.25
01-Apr-2024	234.9	248.45	233.7	246.8	6716	25675596.75	39199	14.75	11.90
02-Apr-2024	246.95	254.5	245.15	251.2	4004	17064410.5	32770	9.35	4.25
03-Apr-2024	250.2	257.65	249.7	254.1	3686	14437677.05	27077	7.95	3.90
04-Apr-2024	254.45	259.75	254.05	258	3950	14010056.25	23650	5.70	3.55
05-Apr-2024	258.5	259.45	255.15	256.8	2529	9461141.05	21377	4.30	-1.70
08-Apr-2024	260	260	253.35	255.2	2710	12609346.7	29238	6.65	-4.80
09-Apr-2024	257	257.5	252	254	1789	7323685.75	16586	5.50	-3.00
10-Apr-2024	252.9	265.25	252.9	263.3	4953	27603974.25	50314	12.35	10.40
12-Apr-2024	263	265.45	256.65	259.5	4573	18003065.85	29555	8.80	-3.50
15-Apr-2024	254	258.45	246.7	251.25	3072	10291889.35	40904	11.75	-2.75
16-Apr-2024	250	254	247.05	250.4	3137	9184395.05	19070	6.95	0.40
18-Apr-2024	253	257.7	251.25	252.2	3141	9282899	14634	6.45	-0.80
19-Apr-2024	252	253.55	247.65	251.45	2000	6044804.15	12764	5.90	-0.55
22-Apr-2024	252	256.4	252	254.65	1222	5006309	11080	4.40	2.65
23-Apr-2024	257.5	263.65	255.3	262.5	3387	15693717.95	34103	8.35	5.00
24-Apr-2024	262.95	267.15	262.3	263.95	2167	11855893.85	28492	4.85	1.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.