Price Data Selection & Download
Chemcon Speciality Chemicals Share Price All Time Records & Statistics (Oct 2020 - Jun 2026)
1408 daily OHLCV records on NSE from Oct. 2020 to June 2026. For live price, key ratios and fundamentals, see CHEMCON share price.
Share Price All Time High
₹731.25
October 01, 2020
NSE Exchange
Share Price All Time Low
₹125.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
18,801,163
September 25, 2025 • ₹277.00
NSE Exchange
Share Price History Data (Oct 2020 - Jun 2026)
CHEMCON daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹203.55 | ₹204.76 | ₹197.00 | ₹203.14 | 42,346 |
| 2026-06-23 | ₹197.20 | ₹207.30 | ₹195.20 | ₹204.73 | 228,101 |
| 2026-06-22 | ₹194.79 | ₹199.00 | ₹193.50 | ₹196.19 | 47,060 |
| 2026-06-19 | ₹194.98 | ₹195.49 | ₹190.41 | ₹192.60 | 48,579 |
| 2026-06-18 | ₹193.40 | ₹201.14 | ₹193.05 | ₹194.98 | 39,872 |
| 2026-06-17 | ₹192.54 | ₹195.00 | ₹191.70 | ₹193.27 | 34,167 |
| 2026-06-16 | ₹196.21 | ₹198.95 | ₹190.20 | ₹192.54 | 49,349 |
| 2026-06-15 | ₹198.90 | ₹200.85 | ₹191.67 | ₹194.76 | 47,207 |
| 2026-06-12 | ₹191.27 | ₹196.90 | ₹191.27 | ₹194.92 | 37,129 |
| 2026-06-11 | ₹195.78 | ₹195.79 | ₹188.91 | ₹189.47 | 44,099 |
| 2026-06-10 | ₹205.00 | ₹207.89 | ₹195.00 | ₹195.78 | 109,110 |
| 2026-06-09 | ₹195.89 | ₹209.40 | ₹195.89 | ₹205.94 | 190,752 |
| 2026-06-08 | ₹205.81 | ₹207.71 | ₹196.00 | ₹197.90 | 173,089 |
| 2026-06-05 | ₹186.00 | ₹214.45 | ₹184.21 | ₹207.88 | 3,482,032 |
| 2026-06-04 | ₹184.35 | ₹186.59 | ₹182.80 | ₹183.59 | 46,245 |
| 2026-06-03 | ₹186.23 | ₹186.23 | ₹180.62 | ₹184.35 | 33,711 |
| 2026-06-02 | ₹182.80 | ₹185.79 | ₹181.71 | ₹183.68 | 43,901 |
| 2026-06-01 | ₹190.00 | ₹190.99 | ₹183.62 | ₹184.46 | 48,076 |
| 2026-05-29 | ₹192.00 | ₹193.85 | ₹185.55 | ₹186.46 | 66,283 |
| 2026-05-27 | ₹198.00 | ₹199.45 | ₹192.45 | ₹193.18 | 126,135 |
| 2026-05-26 | ₹188.75 | ₹199.40 | ₹186.82 | ₹196.42 | 308,078 |
| 2026-05-25 | ₹190.00 | ₹194.00 | ₹185.52 | ₹192.35 | 166,739 |
| 2026-05-22 | ₹195.00 | ₹195.00 | ₹182.99 | ₹184.15 | 229,315 |
| 2026-05-21 | ₹180.89 | ₹182.01 | ₹175.10 | ₹177.10 | 67,100 |
| 2026-05-20 | ₹188.00 | ₹188.55 | ₹178.50 | ₹180.73 | 333,138 |
| 2026-05-19 | ₹163.90 | ₹184.50 | ₹163.86 | ₹179.32 | 135,992 |
| 2026-05-18 | ₹163.63 | ₹164.00 | ₹157.30 | ₹162.01 | 26,220 |
| 2026-05-15 | ₹163.00 | ₹166.19 | ₹162.00 | ₹163.63 | 15,810 |
| 2026-05-14 | ₹169.50 | ₹172.30 | ₹161.30 | ₹163.00 | 61,490 |
| 2026-05-13 | ₹165.55 | ₹169.50 | ₹165.47 | ₹166.99 | 13,089 |
| 2026-05-12 | ₹170.30 | ₹175.19 | ₹164.65 | ₹165.55 | 66,646 |
| 2026-05-11 | ₹178.48 | ₹178.48 | ₹169.09 | ₹171.70 | 32,862 |
| 2026-05-08 | ₹170.60 | ₹184.44 | ₹168.13 | ₹178.48 | 188,694 |
| 2026-05-07 | ₹168.30 | ₹172.95 | ₹167.11 | ₹170.53 | 62,571 |
| 2026-05-06 | ₹161.83 | ₹170.50 | ₹161.83 | ₹169.65 | 77,866 |
| 2026-05-05 | ₹159.36 | ₹163.95 | ₹159.36 | ₹161.83 | 20,889 |
| 2026-05-04 | ₹160.83 | ₹165.25 | ₹159.36 | ₹161.45 | 31,617 |
| 2026-04-30 | ₹157.01 | ₹161.79 | ₹157.00 | ₹160.83 | 17,687 |
| 2026-04-29 | ₹163.90 | ₹163.90 | ₹158.01 | ₹158.97 | 30,051 |
| 2026-04-28 | ₹163.80 | ₹163.90 | ₹160.50 | ₹161.83 | 16,471 |
| 2026-04-27 | ₹156.65 | ₹162.95 | ₹156.65 | ₹162.22 | 15,624 |
| 2026-04-24 | ₹160.76 | ₹162.33 | ₹156.51 | ₹158.07 | 20,306 |
| 2026-04-23 | ₹165.10 | ₹165.10 | ₹160.18 | ₹161.76 | 19,628 |
| 2026-04-22 | ₹158.45 | ₹165.10 | ₹157.81 | ₹164.52 | 28,077 |
| 2026-04-21 | ₹161.89 | ₹162.40 | ₹160.00 | ₹160.41 | 17,818 |
| 2026-04-20 | ₹160.50 | ₹162.60 | ₹159.00 | ₹159.36 | 22,846 |
| 2026-04-17 | ₹157.00 | ₹164.35 | ₹156.02 | ₹163.21 | 86,637 |
| 2026-04-16 | ₹159.00 | ₹162.19 | ₹155.52 | ₹158.14 | 40,676 |
| 2026-04-15 | ₹153.90 | ₹159.35 | ₹153.90 | ₹157.99 | 70,567 |
| 2026-04-13 | ₹150.00 | ₹153.79 | ₹147.00 | ₹151.36 | 42,434 |
| 2026-04-10 | ₹148.54 | ₹155.00 | ₹148.54 | ₹153.11 | 39,955 |
| 2026-04-09 | ₹151.60 | ₹153.00 | ₹147.33 | ₹148.54 | 25,189 |
| 2026-04-08 | ₹148.00 | ₹152.49 | ₹146.00 | ₹149.84 | 50,916 |
| 2026-04-07 | ₹144.93 | ₹145.28 | ₹140.10 | ₹143.81 | 22,021 |
| 2026-04-06 | ₹140.00 | ₹144.47 | ₹138.62 | ₹143.56 | 36,776 |
| 2026-04-02 | ₹135.00 | ₹142.16 | ₹133.06 | ₹140.05 | 38,934 |
| 2026-04-01 | ₹132.00 | ₹141.00 | ₹129.50 | ₹139.87 | 67,582 |
| 2026-03-30 | ₹133.60 | ₹134.76 | ₹125.00 | ₹125.92 | 109,220 |
| 2026-03-27 | ₹139.89 | ₹141.94 | ₹133.27 | ₹134.05 | 113,593 |
| 2026-03-25 | ₹138.51 | ₹148.00 | ₹138.51 | ₹140.61 | 121,532 |
| 2026-03-24 | ₹143.69 | ₹143.69 | ₹136.51 | ₹140.33 | 62,065 |
| 2026-03-23 | ₹145.30 | ₹146.96 | ₹137.69 | ₹138.89 | 68,528 |
| 2026-03-20 | ₹148.00 | ₹151.96 | ₹145.95 | ₹146.56 | 55,989 |
| 2026-03-19 | ₹149.80 | ₹152.35 | ₹146.16 | ₹147.22 | 55,342 |
| 2026-03-18 | ₹148.60 | ₹154.00 | ₹148.03 | ₹151.19 | 76,317 |
| 2026-03-17 | ₹150.60 | ₹151.99 | ₹146.66 | ₹147.83 | 31,750 |
| 2026-03-16 | ₹151.00 | ₹152.50 | ₹146.50 | ₹149.86 | 37,542 |
| 2026-03-13 | ₹155.10 | ₹158.95 | ₹148.19 | ₹151.38 | 70,192 |
| 2026-03-12 | ₹157.00 | ₹158.90 | ₹153.29 | ₹155.39 | 51,467 |
| 2026-03-11 | ₹157.54 | ₹163.29 | ₹154.31 | ₹156.76 | 53,630 |
| 2026-03-10 | ₹154.00 | ₹158.50 | ₹153.16 | ₹157.54 | 34,204 |
| 2026-03-09 | ₹155.00 | ₹156.97 | ₹150.97 | ₹153.16 | 42,959 |
| 2026-03-06 | ₹160.90 | ₹162.45 | ₹154.81 | ₹157.07 | 31,753 |
| 2026-03-05 | ₹157.09 | ₹164.61 | ₹154.16 | ₹160.17 | 47,036 |
| 2026-03-04 | ₹160.00 | ₹160.86 | ₹154.35 | ₹158.06 | 48,071 |
| 2026-03-02 | ₹161.10 | ₹162.35 | ₹158.22 | ₹159.27 | 36,389 |
| 2026-02-27 | ₹161.03 | ₹166.00 | ₹160.03 | ₹164.49 | 33,743 |
| 2026-02-26 | ₹162.49 | ₹165.76 | ₹161.30 | ₹162.64 | 25,093 |
| 2026-02-25 | ₹163.75 | ₹166.33 | ₹160.20 | ₹161.63 | 37,078 |
| 2026-02-24 | ₹168.10 | ₹168.98 | ₹163.00 | ₹163.68 | 27,157 |
| 2026-02-23 | ₹170.90 | ₹171.99 | ₹164.71 | ₹167.19 | 31,319 |
| 2026-02-20 | ₹171.60 | ₹174.48 | ₹168.70 | ₹169.73 | 30,258 |
| 2026-02-19 | ₹174.20 | ₹178.15 | ₹171.00 | ₹171.80 | 18,424 |
| 2026-02-18 | ₹176.99 | ₹178.01 | ₹173.31 | ₹175.83 | 21,513 |
| 2026-02-17 | ₹172.61 | ₹177.90 | ₹172.60 | ₹175.81 | 15,347 |
| 2026-02-16 | ₹176.40 | ₹176.58 | ₹170.30 | ₹172.46 | 49,031 |
| 2026-02-13 | ₹181.00 | ₹181.20 | ₹173.99 | ₹175.51 | 60,396 |
| 2026-02-12 | ₹185.30 | ₹188.00 | ₹183.10 | ₹185.85 | 36,417 |
| 2026-02-11 | ₹188.00 | ₹189.97 | ₹184.00 | ₹187.04 | 25,019 |
| 2026-02-10 | ₹189.00 | ₹190.00 | ₹186.61 | ₹188.10 | 28,557 |
| 2026-02-09 | ₹182.90 | ₹188.39 | ₹182.90 | ₹186.69 | 32,497 |
| 2026-02-06 | ₹184.14 | ₹184.58 | ₹175.26 | ₹180.21 | 31,126 |
| 2026-02-05 | ₹185.05 | ₹189.00 | ₹182.40 | ₹183.68 | 21,583 |
| 2026-02-04 | ₹182.00 | ₹186.50 | ₹181.01 | ₹185.46 | 24,120 |
| 2026-02-03 | ₹182.00 | ₹189.00 | ₹180.88 | ₹182.34 | 34,976 |
| 2026-02-02 | ₹178.00 | ₹180.80 | ₹169.81 | ₹176.35 | 26,100 |
| 2026-02-01 | ₹177.20 | ₹188.85 | ₹174.77 | ₹178.37 | 31,091 |
| 2026-01-30 | ₹173.00 | ₹180.90 | ₹170.26 | ₹178.87 | 39,475 |
| 2026-01-29 | ₹173.10 | ₹177.78 | ₹170.72 | ₹173.28 | 28,827 |
| 2026-01-28 | ₹168.89 | ₹177.00 | ₹168.89 | ₹174.14 | 42,808 |
| 2026-01-27 | ₹169.99 | ₹180.00 | ₹164.99 | ₹168.89 | 34,877 |
| 2026-01-23 | ₹176.29 | ₹177.23 | ₹168.00 | ₹169.78 | 27,864 |
| 2026-01-22 | ₹172.30 | ₹177.00 | ₹169.90 | ₹176.21 | 17,813 |
| 2026-01-21 | ₹173.90 | ₹175.99 | ₹167.91 | ₹171.41 | 45,859 |
| 2026-01-20 | ₹180.49 | ₹180.84 | ₹174.98 | ₹176.11 | 29,108 |
| 2026-01-19 | ₹183.10 | ₹183.95 | ₹180.00 | ₹180.46 | 23,356 |
| 2026-01-16 | ₹184.00 | ₹186.00 | ₹182.00 | ₹183.87 | 39,265 |
| 2026-01-14 | ₹185.60 | ₹186.99 | ₹181.30 | ₹183.32 | 41,168 |
| 2026-01-13 | ₹186.99 | ₹192.54 | ₹182.80 | ₹184.64 | 38,435 |
| 2026-01-12 | ₹187.90 | ₹190.59 | ₹183.13 | ₹186.89 | 39,564 |
| 2026-01-09 | ₹197.20 | ₹199.40 | ₹187.28 | ₹189.65 | 49,774 |
| 2026-01-08 | ₹198.56 | ₹201.19 | ₹195.50 | ₹196.16 | 23,204 |
| 2026-01-07 | ₹201.10 | ₹203.57 | ₹198.15 | ₹200.32 | 25,925 |
| 2026-01-06 | ₹203.64 | ₹203.64 | ₹198.50 | ₹200.08 | 29,884 |
| 2026-01-05 | ₹208.04 | ₹208.04 | ₹200.51 | ₹203.64 | 32,151 |
| 2026-01-02 | ₹212.99 | ₹213.31 | ₹207.20 | ₹208.04 | 30,095 |
| 2026-01-01 | ₹204.40 | ₹217.45 | ₹201.41 | ₹212.10 | 97,343 |
Chemcon Speciality Chemicals Share Price Performance Analysis (Oct 2020 - Jun 2026)
CHEMCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.22%
₹212.10 → ₹203.14
Year to Date
Price Volatility
10.78%
Low Volatility
Year to Date
Average Daily Volume
85,562
Year to Date Average
NSE Exchange
Chemcon Speciality Chemicals Share Price History – Frequently Asked Questions
Common questions about CHEMCON historical data and records.
What is the all-time high share price of Chemcon Speciality Chemicals (CHEMCON)?
The all-time high share price of Chemcon Speciality Chemicals was ₹731.25 recorded on October 01, 2020 on the NSE exchange.
What is the all-time low share price of Chemcon Speciality Chemicals (CHEMCON)?
The all-time low share price of Chemcon Speciality Chemicals was ₹125.0 recorded on March 30, 2026 on the NSE exchange.
How can I download CHEMCON historical share price data?
You can download Chemcon Speciality Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHEMCON shares?
The highest trading volume day for Chemcon Speciality Chemicals was 18,801,163 shares traded on September 25, 2025 on the NSE exchange, with share price at ₹277.0.