CHEMCON Historical Share Price Data

Chemcon Speciality Chemicals Ltd Share Price

CHEMCON

CMP as on 27-May-24 12:00
₹ 244

icon -1.35 | -0.55%

Open
₹ 246
Turnover(lac)
₹ 73
Prev. Close
₹ 245.15
Day's Vol (shares)
₹ 29,848
Day's Vol (shares)
₹ 243.00         ₹ 246.40

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Chemcon Speciality Chemicals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Apr-2024262264.7260260.2514276296564.95108724.70-1.75
30-Apr-2024262.35262.35255256.6524489756232.45225177.35-5.70
02-May-2024255258.95254256.120677596921.75164654.951.10
03-May-2024257259250.05252.45302810847714.2246598.95-4.55
06-May-2024252.6255.15250.8252.4522718010567.9161974.35-0.15
07-May-2024253.4256.95248.65250.620849212368.8127578.30-2.80
08-May-2024250.45252.9248.15251.1513064497599.997704.750.70
09-May-2024251.7252.5247.8248.5511844686149.95131844.70-3.15
10-May-2024248.6250.2246.05247.3512885036828.75136784.15-1.25
13-May-2024248.4248.55240.6243.85243711271828.25245607.95-4.55
14-May-2024244.4249.55244.15246.7516964558374.494715.402.35
15-May-2024248.3259.75246.1257.86331363097263147413.659.50
16-May-2024259.6259.85253.725515505708344.35113926.15-4.60
17-May-2024254.45258.35250.75256.3517996509756.15120417.601.90
18-May-2024256.95261256.3259.955614478764.3129944.703.00
21-May-2024250253.85244247.95442222205270.1557249.85-2.05
22-May-2024251251246.35248.0518488353456218394.65-2.95
23-May-2024249.7250.15246246.617378896800.2252064.15-3.10
24-May-2024247247.55244.9245.1516368770749.6259432.65-1.85