NSE, CHEMCON End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, CHEMCON: Chemcon Speciality Chemicals Limited

29 Aug 2025

LAST: 208.8	CHANGE: 0.16	OPEN: 208.5	HIGH: 218.2	ASK: 0.0	VOLUME: 35.3K
LAST: 208.8	CHG(%): 0.08	PREV: 208.7	LOW: 206.2	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	208.5	218.2	206.2	208.8	35.3K
28 Aug 25	215.4	215.4	207.0	208.7	46.5K
27 Aug 25	215.4	215.4	215.4	215.4	0
26 Aug 25	221.1	225.0	213.0	215.4	26.5K
25 Aug 25	226.1	227.3	221.8	222.6	27.5K
22 Aug 25	227.0	228.5	224.0	226.9	34.8K
21 Aug 25	229.9	231.7	225.3	226.7	25.7K
20 Aug 25	232.5	233.0	224.5	229.0	45.8K
19 Aug 25	224.1	233.9	222.9	230.6	75K
18 Aug 25	225.2	227.1	221.8	223.1	36K

COMPANY PROFILE

Name:	Chemcon Speciality Chemicals Limited
About:	Chemcon Speciality Chemicals Limited engages in the manufacture and sale of specialty chemicals for pharmaceutical, agro-chemical, textile, personal care, construction, automotive, electronics, silanes, and oilfield chemicals industries in India and internationally. The company offers oilfield chemicals, including calcium bromide liquid, calcium bromide powder, sodium bromide solution, and zinc bromide solution; pharmaceutical chemicals, such as hexamethyl disilazane, trimethyl chlorosilane, hexamethyl disiloxane, bromobenzene, dibromomethane, and chloromethyl isopropyl carbonate; silanes comprising hexamethyl disilazane, trimethyl chlorosilane, and hexamethyl disiloxane; agro chemicals, including bromobenzene, ammonium chloride, and dibromomethane; and fragrance chemicals. It also provides contract development and manufacturing services. The company was incorporated in 1988 and is based in Vadodara, India.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	Onyx Business Center, Vadodara, India, 390020
Website:	https://cscpl.com
ISIN:	INE03YM01018

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.84
PtB:	1.63
PtS:	3.65
EBITDA:	333.87M
Shares:	36.63M
Market Cap:	7.649B

TECHNICAL INDICATORS

MA5:	216.48
MA10:	221.57
MA20:	226.98
MA50:	212.91
MA100:	205.82
MA200:	204.14
STO9:	0.63
STO14:	0.47
RSI14:	28.55
WPR14:	-99.27
MTM14:	-15.19
ROC14:	-0.07
ATR:	9.07
Week High:	228.49
Week Low:	206.20
Month High:	255.00
Month Low:	206.20
Year High:	298.30
Year Low:	160.00
Volatility:	29.55

RECENT DIVIDENDS

Date	Amount
22 Aug 2022	$4.00