NSE: CHEMCON | Series: EQ
-
LTP
229.18
-3.22 (-1.39 %) -
Open
231.16
230.00 -
High
232.90
233.17 -
Low
228.00
228.76 -
Close
228.83
232.40 -
52W High
283.90
25 Sep, 2024 -
52W Low
225.81
22 Nov, 2024
Upper Circuit: 278.88
Lower Circuit: 185.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 231.16 | 232.90 | 228.00 | 229.18 | 228.83 | -3.57 | -1.54 | 283.90 | 225.81 | 29,662 | 68.25 Lakh | 1,403 |
| 19 Dec, 2024 | 230.00 | 233.17 | 228.76 | 232.60 | 232.40 | 0.64 | 0.28 | 283.90 | 225.81 | 22,714 | 52.57 Lakh | 1,408 |
| 18 Dec, 2024 | 234.36 | 235.30 | 230.50 | 232.45 | 231.76 | -2.60 | -1.11 | 283.90 | 225.81 | 24,573 | 57.20 Lakh | 1,347 |
| 17 Dec, 2024 | 235.45 | 237.01 | 233.10 | 235.00 | 234.36 | -0.59 | -0.25 | 283.90 | 225.81 | 22,513 | 52.94 Lakh | 1,344 |
| 16 Dec, 2024 | 241.94 | 242.80 | 232.97 | 235.50 | 234.95 | -6.06 | -2.51 | 283.90 | 225.81 | 70,881 | 1.67 Crore | 2,829 |
| 13 Dec, 2024 | 241.50 | 242.48 | 238.00 | 240.11 | 241.01 | -1.55 | -0.64 | 283.90 | 225.81 | 26,376 | 63.29 Lakh | 1,553 |
| 12 Dec, 2024 | 246.49 | 246.70 | 242.00 | 242.90 | 242.56 | -3.82 | -1.55 | 283.90 | 225.81 | 21,825 | 53.17 Lakh | 1,051 |
| 11 Dec, 2024 | 241.20 | 249.00 | 240.51 | 246.80 | 246.38 | 4.58 | 1.89 | 283.90 | 225.81 | 46,946 | 1.15 Crore | 1,746 |
| 10 Dec, 2024 | 244.40 | 244.40 | 240.96 | 242.50 | 241.80 | -0.96 | -0.4 | 283.90 | 225.81 | 18,603 | 45.05 Lakh | 974 |
| 09 Dec, 2024 | 242.00 | 247.97 | 239.01 | 243.00 | 242.76 | 1.48 | 0.61 | 283.90 | 225.81 | 44,564 | 1.09 Crore | 2,202 |
| 06 Dec, 2024 | 242.41 | 242.97 | 240.01 | 241.50 | 241.28 | -0.24 | -0.1 | 283.90 | 225.81 | 25,523 | 61.53 Lakh | 1,154 |
| 05 Dec, 2024 | 242.45 | 244.00 | 241.01 | 241.50 | 241.52 | -0.04 | -0.02 | 283.90 | 225.81 | 20,385 | 49.41 Lakh | 1,110 |
| 04 Dec, 2024 | 241.15 | 243.85 | 240.01 | 241.34 | 241.56 | -0.81 | -0.33 | 283.90 | 225.81 | 19,784 | 47.84 Lakh | 1,127 |
| 03 Dec, 2024 | 240.50 | 244.96 | 239.20 | 241.02 | 242.37 | 2.76 | 1.15 | 283.90 | 225.81 | 24,623 | 59.80 Lakh | 1,310 |
| 02 Dec, 2024 | 243.40 | 243.40 | 237.00 | 239.80 | 239.61 | -2.86 | -1.18 | 283.90 | 225.81 | 22,980 | 55.07 Lakh | 1,178 |
| 29 Nov, 2024 | 235.45 | 244.40 | 234.00 | 242.10 | 242.47 | 7.17 | 3.05 | 283.90 | 225.81 | 32,344 | 77.61 Lakh | 1,528 |
| 28 Nov, 2024 | 234.40 | 239.30 | 233.10 | 235.00 | 235.30 | 2.19 | 0.94 | 283.90 | 225.81 | 22,877 | 54.07 Lakh | 1,415 |
| 27 Nov, 2024 | 231.97 | 236.39 | 231.50 | 233.30 | 233.11 | 1.34 | 0.58 | 283.90 | 225.81 | 23,685 | 55.37 Lakh | 1,376 |
| 26 Nov, 2024 | 229.70 | 234.95 | 229.03 | 230.80 | 231.77 | 3.82 | 1.68 | 283.90 | 225.81 | 15,877 | 36.60 Lakh | 1,030 |
| 25 Nov, 2024 | 234.00 | 234.00 | 226.58 | 229.02 | 227.95 | -0.83 | -0.36 | 283.90 | 225.81 | 41,339 | 94.75 Lakh | 2,053 |