BSE · CHEMCON · stock
Chemcon Speciality Chemicals Limited (CHEMCON) stock price history
Every BSE trading session of Chemcon Speciality Chemicals Limited from Oct 1, 2020 to Sep 28, 2026: 1,481 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHEMCON adjusted close, 2020 to 2026
- ₹560.42
- All time high, 2020
- ₹278.68
- 52 week high, ₹121.14 low
- 1,481
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CHEMCON key facts
- Chemcon Speciality Chemicals Limited (CHEMCON) closed at ₹220.45 on Sep 28, 2026 on BSE.
- CHEMCON's all time high close is ₹560.42, set on Oct 1, 2020; its all time low close is ₹122.06 on Mar 30, 2026.
- CHEMCON's 52 week range is ₹121.14 to ₹278.68.
- CHEMCON returned -14.1% over the year to Sep 28, 2026 and -47.6% over five years.
- Since Oct 1, 2020 CHEMCON returned -61%, -14.4% a year compounded.
- CHEMCON's deepest drawdown was -78.2% from Oct 1, 2020 to Mar 30, 2026.
- DataCedar holds 1,481 daily sessions of CHEMCON history from Oct 1, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHEMCON price chart, 2020 to 2026
CHEMCON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +16.1% |
| 6 months | +69.3% |
| Year to date | +15.0% |
| 1 year | -14.1% |
| 3 years | -17.5% |
| 5 years | -47.6% |
| 10 years | n/a |
| Since Oct 1, 2020 | -60.7% |
| Compound annual growth, 6.0 years | -14.4% |
CHEMCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹560.42 on Oct 1, 2020
- All time low close
- ₹122.06 on Mar 30, 2026
- 52 week high
- ₹278.68 on Oct 6, 2025
- 52 week low
- ₹121.14 on Mar 30, 2026
- Deepest drawdown
- -78.2% from Oct 1, 2020 to Mar 30, 2026, not yet recovered
- Best single session
- +19.1% on Aug 10, 2022
- Worst single session
- -18.0% on Nov 14, 2022
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, -2%
- Worst calendar year
- 2021, -27%
CHEMCON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 1, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹198.29 | ₹235.00 | ₹121.14 | ₹220.45 | +12.3% | 970.1K | 184 |
| 2025 | ₹236.14 | ₹285.65 | ₹154.49 | ₹196.26 | -10.2% | 4.4M | 248 |
| 2024 | ₹283.62 | ₹297.12 | ₹214.41 | ₹218.47 | -22.9% | 1.9M | 245 |
| 2023 | ₹290.39 | ₹308.83 | ₹213.92 | ₹283.33 | -2.0% | 2M | 245 |
| 2022 | ₹352.13 | ₹462.40 | ₹251.36 | ₹289.18 | -17.9% | 5.7M | 248 |
| 2021 | ₹474.60 | ₹545.32 | ₹316.53 | ₹352.13 | -26.6% | 9.8M | 248 |
| 2020 | ₹700.47 | ₹712.79 | ₹381.45 | ₹479.44 | n/a | 7.2M | 63 |
CHEMCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹220.45 | +9.0% |
| August 2026 | ₹202.25 | +14.9% |
| July 2026 | ₹176.00 | -5.8% |
| June 2026 | ₹186.85 | +0.1% |
| May 2026 | ₹186.75 | +19.5% |
| April 2026 | ₹156.28 | +28.0% |
| March 2026 | ₹122.06 | -23.1% |
| February 2026 | ₹158.80 | -8.0% |
| January 2026 | ₹172.54 | -12.1% |
| December 2025 | ₹196.26 | -7.8% |
| November 2025 | ₹212.95 | -10.1% |
| October 2025 | ₹236.81 | -8.9% |
About the CHEMCON data
Daily bars. 1,481 sessions from Oct 1, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHEMCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHCL Cian Healthcare Limited
- CHDCHEM Chd Chemicals Limited
- CHEMBOND Chembond Material Technologies Limited
- CHEMBONDCH Chembond Chemicals Limited
- CHEMCRUX Chemcrux Enterprises Limited
- CHEMFAB Chemfab Alkalis Limited
- CHEMKART Chemkart India Limited
- CHEMPLASTS Chemplast Sanmar Limited
Common questions
CHEMCON share price history
