Price Data Selection & Download
Yash Chemex Share Price All Time Records & Statistics (Jun 2016 - Jun 2026)
2376 daily OHLCV records on BSE from June 2016 to June 2026. For live price, key ratios and fundamentals, see Yash Chemex share price screener.
Share Price All Time High
₹203.55
March 12, 2018
BSE Exchange
Share Price All Time Low
₹23.05
June 20, 2016
BSE Exchange
Highest Volume Trading Day
877,075
March 11, 2019 • ₹87.40
BSE Exchange
Share Price History Data (Jun 2016 - Jun 2026)
YASHCHEM daily open, high, low, close and volume (OHLCV) on BSE — 105 records.
Total Records
105
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-08 | ₹52.00 | ₹54.40 | ₹47.20 | ₹48.30 | 7,924 |
| 2026-06-05 | ₹52.40 | ₹53.96 | ₹52.00 | ₹53.70 | 14,285 |
| 2026-06-04 | ₹52.50 | ₹52.50 | ₹51.50 | ₹52.40 | 226 |
| 2026-06-03 | ₹51.80 | ₹54.60 | ₹51.45 | ₹52.89 | 352 |
| 2026-06-02 | ₹58.05 | ₹58.05 | ₹51.98 | ₹52.02 | 800 |
| 2026-06-01 | ₹53.72 | ₹54.75 | ₹52.00 | ₹53.90 | 1,103 |
| 2026-05-29 | ₹54.30 | ₹54.30 | ₹53.72 | ₹53.72 | 103 |
| 2026-05-27 | ₹53.00 | ₹58.95 | ₹52.10 | ₹54.30 | 1,104 |
| 2026-05-26 | ₹53.49 | ₹53.49 | ₹53.00 | ₹53.00 | 14 |
| 2026-05-25 | ₹53.95 | ₹53.95 | ₹53.60 | ₹53.65 | 730 |
| 2026-05-22 | ₹54.20 | ₹54.20 | ₹47.05 | ₹51.42 | 7,240 |
| 2026-05-21 | ₹54.99 | ₹54.99 | ₹52.40 | ₹54.20 | 184 |
| 2026-05-20 | ₹51.94 | ₹52.50 | ₹51.94 | ₹52.21 | 281 |
| 2026-05-19 | ₹54.66 | ₹54.69 | ₹52.70 | ₹53.00 | 370 |
| 2026-05-18 | ₹51.58 | ₹52.62 | ₹51.55 | ₹52.62 | 76 |
| 2026-05-15 | ₹53.75 | ₹54.69 | ₹53.75 | ₹54.39 | 826 |
| 2026-05-14 | ₹54.94 | ₹54.94 | ₹53.75 | ₹53.75 | 2,399 |
| 2026-05-13 | ₹55.85 | ₹55.85 | ₹54.30 | ₹54.94 | 14,258 |
| 2026-05-12 | ₹52.02 | ₹56.20 | ₹52.02 | ₹54.00 | 491 |
| 2026-05-11 | ₹56.78 | ₹56.90 | ₹53.65 | ₹53.87 | 1,353 |
| 2026-05-08 | ₹56.26 | ₹57.00 | ₹55.10 | ₹56.78 | 1,883 |
| 2026-05-07 | ₹53.10 | ₹57.50 | ₹53.10 | ₹56.26 | 899 |
| 2026-05-06 | ₹57.50 | ₹57.50 | ₹55.63 | ₹55.75 | 7,117 |
| 2026-05-05 | ₹55.84 | ₹57.00 | ₹54.43 | ₹56.11 | 6,106 |
| 2026-05-04 | ₹55.90 | ₹55.99 | ₹53.20 | ₹55.02 | 4,384 |
| 2026-04-30 | ₹57.60 | ₹57.60 | ₹55.10 | ₹56.18 | 4,969 |
| 2026-04-29 | ₹55.11 | ₹61.50 | ₹53.82 | ₹55.52 | 8,090 |
| 2026-04-28 | ₹48.40 | ₹55.00 | ₹48.40 | ₹54.95 | 11,221 |
| 2026-04-27 | ₹54.50 | ₹54.50 | ₹53.72 | ₹54.00 | 323 |
| 2026-04-24 | ₹54.37 | ₹54.50 | ₹53.50 | ₹53.75 | 448 |
| 2026-04-23 | ₹54.24 | ₹54.90 | ₹54.24 | ₹54.87 | 830 |
| 2026-04-22 | ₹54.40 | ₹55.90 | ₹52.67 | ₹54.24 | 3,038 |
| 2026-04-21 | ₹54.97 | ₹54.97 | ₹53.11 | ₹53.46 | 1,974 |
| 2026-04-20 | ₹51.00 | ₹57.51 | ₹51.00 | ₹52.64 | 2,323 |
| 2026-04-17 | ₹52.31 | ₹54.00 | ₹52.31 | ₹53.87 | 2,225 |
| 2026-04-16 | ₹53.99 | ₹53.99 | ₹52.30 | ₹52.36 | 2,631 |
| 2026-04-15 | ₹50.56 | ₹52.99 | ₹50.56 | ₹52.68 | 1,182 |
| 2026-04-13 | ₹51.96 | ₹51.96 | ₹48.03 | ₹50.56 | 3,559 |
| 2026-04-10 | ₹52.00 | ₹53.45 | ₹49.45 | ₹50.74 | 8,247 |
| 2026-04-09 | ₹54.80 | ₹54.80 | ₹50.00 | ₹51.64 | 8,677 |
| 2026-04-08 | ₹54.98 | ₹56.50 | ₹50.63 | ₹50.97 | 31,807 |
| 2026-04-07 | ₹53.50 | ₹59.70 | ₹53.50 | ₹53.91 | 16,519 |
| 2026-04-06 | ₹55.02 | ₹59.80 | ₹55.02 | ₹56.25 | 3,098 |
| 2026-04-02 | ₹55.26 | ₹58.48 | ₹54.90 | ₹55.34 | 741 |
| 2026-04-01 | ₹55.01 | ₹59.34 | ₹55.01 | ₹58.59 | 903 |
| 2026-03-30 | ₹51.50 | ₹59.45 | ₹51.50 | ₹55.09 | 1,913 |
| 2026-03-27 | ₹58.40 | ₹60.40 | ₹56.00 | ₹57.87 | 32,995 |
| 2026-03-25 | ₹56.80 | ₹59.96 | ₹55.61 | ₹59.87 | 2,695 |
| 2026-03-24 | ₹58.90 | ₹58.90 | ₹55.10 | ₹58.40 | 21,105 |
| 2026-03-23 | ₹59.00 | ₹59.00 | ₹55.10 | ₹55.83 | 9,226 |
| 2026-03-20 | ₹67.80 | ₹67.80 | ₹57.25 | ₹60.22 | 2,275 |
| 2026-03-19 | ₹58.68 | ₹58.96 | ₹57.20 | ₹57.63 | 2,051 |
| 2026-03-18 | ₹57.06 | ₹60.90 | ₹55.00 | ₹57.04 | 5,309 |
| 2026-03-17 | ₹57.79 | ₹60.00 | ₹57.00 | ₹59.52 | 5,751 |
| 2026-03-16 | ₹60.01 | ₹62.00 | ₹55.00 | ₹57.79 | 1,010 |
| 2026-03-13 | ₹63.20 | ₹64.14 | ₹60.00 | ₹61.23 | 4,699 |
| 2026-03-12 | ₹78.00 | ₹78.00 | ₹65.11 | ₹67.46 | 2,702 |
| 2026-03-11 | ₹61.00 | ₹68.10 | ₹61.00 | ₹66.70 | 3,860 |
| 2026-03-10 | ₹61.01 | ₹66.00 | ₹60.50 | ₹65.08 | 2,594 |
| 2026-03-09 | ₹62.24 | ₹62.24 | ₹56.50 | ₹59.20 | 425 |
| 2026-03-06 | ₹63.00 | ₹63.00 | ₹62.30 | ₹62.30 | 108 |
| 2026-03-05 | ₹61.60 | ₹63.00 | ₹61.59 | ₹63.00 | 106 |
| 2026-03-04 | ₹61.03 | ₹62.33 | ₹61.02 | ₹61.59 | 346 |
| 2026-03-02 | ₹61.55 | ₹62.90 | ₹60.11 | ₹60.65 | 703 |
| 2026-02-27 | ₹60.10 | ₹64.60 | ₹60.10 | ₹62.81 | 2,810 |
| 2026-02-26 | ₹64.95 | ₹64.95 | ₹61.15 | ₹62.75 | 1,050 |
| 2026-02-25 | ₹55.20 | ₹64.85 | ₹55.20 | ₹61.12 | 94 |
| 2026-02-24 | ₹61.60 | ₹65.49 | ₹60.42 | ₹61.00 | 194 |
| 2026-02-23 | ₹62.00 | ₹62.00 | ₹58.55 | ₹61.65 | 484 |
| 2026-02-20 | ₹62.92 | ₹64.70 | ₹61.00 | ₹62.25 | 143 |
| 2026-02-19 | ₹61.13 | ₹63.00 | ₹61.00 | ₹62.61 | 1,135 |
| 2026-02-18 | ₹61.00 | ₹63.85 | ₹60.80 | ₹61.05 | 828 |
| 2026-02-17 | ₹66.90 | ₹66.90 | ₹64.40 | ₹64.40 | 211 |
| 2026-02-16 | ₹66.99 | ₹66.99 | ₹61.25 | ₹62.36 | 481 |
| 2026-02-13 | ₹62.65 | ₹64.26 | ₹61.11 | ₹61.41 | 291 |
| 2026-02-12 | ₹67.40 | ₹67.40 | ₹62.65 | ₹62.65 | 235 |
| 2026-02-11 | ₹58.02 | ₹64.00 | ₹58.02 | ₹62.31 | 2,023 |
| 2026-02-10 | ₹67.95 | ₹67.95 | ₹61.65 | ₹64.52 | 1,793 |
| 2026-02-09 | ₹63.19 | ₹63.19 | ₹62.88 | ₹63.00 | 539 |
| 2026-02-06 | ₹65.99 | ₹65.99 | ₹63.00 | ₹63.50 | 899 |
| 2026-02-05 | ₹74.00 | ₹74.00 | ₹60.10 | ₹63.05 | 1,470 |
| 2026-02-04 | ₹58.50 | ₹63.99 | ₹58.50 | ₹62.46 | 1,367 |
| 2026-02-03 | ₹65.50 | ₹65.50 | ₹58.50 | ₹58.50 | 1,412 |
| 2026-02-02 | ₹61.00 | ₹62.12 | ₹60.90 | ₹60.90 | 196 |
| 2026-02-01 | ₹61.80 | ₹62.12 | ₹60.90 | ₹62.12 | 229 |
| 2026-01-30 | ₹61.20 | ₹64.80 | ₹61.20 | ₹61.50 | 607 |
| 2026-01-29 | ₹66.99 | ₹66.99 | ₹60.91 | ₹62.68 | 1,839 |
| 2026-01-28 | ₹60.80 | ₹64.00 | ₹59.58 | ₹63.60 | 116 |
| 2026-01-27 | ₹66.00 | ₹66.00 | ₹60.80 | ₹60.80 | 1,632 |
| 2026-01-23 | ₹66.00 | ₹70.00 | ₹61.11 | ₹61.55 | 2,375 |
| 2026-01-22 | ₹65.00 | ₹65.85 | ₹63.68 | ₹63.97 | 328 |
| 2026-01-21 | ₹65.00 | ₹65.00 | ₹56.38 | ₹60.50 | 3,434 |
| 2026-01-20 | ₹64.68 | ₹65.00 | ₹62.10 | ₹62.63 | 996 |
| 2026-01-19 | ₹65.00 | ₹68.00 | ₹60.10 | ₹65.00 | 4,226 |
| 2026-01-16 | ₹67.11 | ₹70.00 | ₹62.58 | ₹65.38 | 5,632 |
| 2026-01-14 | ₹73.30 | ₹74.00 | ₹69.50 | ₹69.53 | 4,729 |
| 2026-01-13 | ₹71.00 | ₹72.00 | ₹69.41 | ₹71.65 | 3,639 |
| 2026-01-12 | ₹69.31 | ₹75.00 | ₹69.31 | ₹71.30 | 1,652 |
| 2026-01-09 | ₹70.65 | ₹70.90 | ₹66.00 | ₹70.73 | 9,289 |
| 2026-01-08 | ₹73.99 | ₹77.80 | ₹70.70 | ₹70.82 | 498 |
| 2026-01-07 | ₹76.15 | ₹76.15 | ₹72.00 | ₹73.99 | 7,789 |
| 2026-01-06 | ₹76.00 | ₹77.90 | ₹74.10 | ₹74.32 | 1,509 |
| 2026-01-05 | ₹77.98 | ₹77.98 | ₹76.00 | ₹76.00 | 454 |
| 2026-01-02 | ₹84.65 | ₹84.65 | ₹75.95 | ₹75.98 | 1,753 |
| 2026-01-01 | ₹78.27 | ₹78.27 | ₹78.20 | ₹78.27 | 175 |
Yash Chemex Share Price Performance Analysis (Jun 2016 - Jun 2026)
YASHCHEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-38.29%
₹78.27 → ₹48.30
Year to Date
Price Volatility
10.60%
Low Volatility
Year to Date
Average Daily Volume
3,407
Year to Date Average
BSE Exchange
Yash Chemex Share Price History – Frequently Asked Questions
Common questions about YASHCHEM historical data and records. Explore Yash Chemex intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Yash Chemex (YASHCHEM)?
The all-time high share price of Yash Chemex was ₹203.55 recorded on March 12, 2018 on the BSE exchange.
What is the all-time low share price of Yash Chemex (YASHCHEM)?
The all-time low share price of Yash Chemex was ₹23.05 recorded on June 20, 2016 on the BSE exchange.
How can I download YASHCHEM historical share price data?
You can download Yash Chemex 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 YASHCHEM shares?
The highest trading volume day for Yash Chemex was 877,075 shares traded on March 11, 2019 on the BSE exchange, with share price at ₹87.4.