CHEMCON Historical Share Price Data

Chemcon Speciality Chemicals Ltd Share Price

CHEMCON

NSE

CMP as on 08-Jun-23 3:58
₹ 269

icon -2.65 | -0.98%

Open
₹ 271
Turnover(lac)
₹ 148
Prev. Close
₹ 271.35
Day's Vol (shares)
₹ 55,250
Day's Vol (shares)
₹ 266.80         ₹ 273.35

BSE

CMP as on 08-Jun-23 3:28
₹ 269

icon -1.95 | -0.72%

Open
₹ 270
Turnover(lac)
₹ 18
Prev. Close
₹ 271.25
Day's Vol (shares)
₹ 3,057
Day's Vol (shares)
₹ 266.95         ₹ 273.55

FUTURE


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(₹)
08-May-2023269276.95268272.9413617723649.15355588.953.90
09-May-2023276.4278269269.925849564074207309.00-6.50
10-May-2023273.95277269275.05203410330156.5237958.001.10
11-May-2023274.15278.6274.15276.7236911764479.75243434.452.55
12-May-2023278.8278.8273.4275.0521698480149.25193675.40-3.75
15-May-2023275.05275.05269272.1521598359040.45167586.05-2.90
16-May-2023272.15277.45269.85270.65242010693847.65202257.60-1.50
17-May-2023268.7275.45268.7271.317356772594.95137326.752.60
18-May-2023273.9275.9268270.1518567862444.95144267.90-3.75
19-May-2023272.85273266.25271.318437255519.15109596.75-1.55
22-May-2023273.6278271.6272.75223410985828.35187656.40-0.85
23-May-2023275.3295.55275.3288.81152993403572.5512428520.2513.50
24-May-2023288.8294.85288290.4485236660525.2597746.851.60
25-May-2023294.95294.95287291.25455121094523.35370287.95-3.70
26-May-2023292.25296.8282.2285.9503024789396.054670514.60-6.35
29-May-2023279.2279.2266267.05943767008156.914379813.20-12.15
30-May-2023270270267268.5260210658685.15215763.00-1.50
31-May-2023270.95271263265.3252812723185.8264808.00-5.65
01-Jun-2023267.95269.35265265.85211210880646258744.35-2.10
02-Jun-2023268.9268.9265.15267.5217514606761.9272793.75-1.40
05-Jun-2023267.9270265.75266.5270215842148.8367994.25-1.40
06-Jun-2023268273.9266.05269.75414927483858.5518057.851.75
07-Jun-2023271.75274.9270271.35297720156497.9369004.90-0.40