HomeIPOYash Chemex Ltd IPO

Yash Chemex Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	84.00	87.00	83.50	85.15	84.10	4720
30 Jan 2020	86.00	87.60	83.00	84.10	85.50	4268
29 Jan 2020	86.40	86.40	85.50	85.50	85.55	1154
28 Jan 2020	85.60	86.75	85.50	85.55	87.45	1139
27 Jan 2020	87.00	88.25	85.30	87.45	86.30	6321
24 Jan 2020	88.90	88.90	86.20	86.30	88.25	1386
23 Jan 2020	88.30	89.90	84.50	88.25	88.30	9390
22 Jan 2020	86.35	88.40	86.10	88.30	89.45	1825
21 Jan 2020	86.00	92.00	85.80	89.45	87.40	3008
20 Jan 2020	89.85	89.85	86.00	87.40	87.00	4695
17 Jan 2020	88.00	88.00	87.00	87.00	87.80	1529
16 Jan 2020	89.95	89.95	87.75	87.80	88.60	2875
15 Jan 2020	88.00	90.95	87.75	88.60	88.00	1197
14 Jan 2020	93.85	93.85	86.20	88.00	89.55	3975
13 Jan 2020	91.00	92.95	89.05	89.55	90.10	7211
10 Jan 2020	85.25	100.00	85.20	90.10	86.95	21011
09 Jan 2020	85.70	89.95	85.00	86.95	85.00	11130
08 Jan 2020	87.00	87.00	84.00	85.00	85.75	10639
07 Jan 2020	86.00	87.10	82.00	85.75	83.20	5101
06 Jan 2020	85.00	90.80	82.00	83.20	85.05	5716
03 Jan 2020	86.10	86.10	85.00	85.05	85.65	1583
02 Jan 2020	85.00	86.00	85.00	85.65	85.55	2710
01 Jan 2020	86.00	86.00	85.55	85.55	85.75	215
31 Dec 2019	70.40	90.00	70.40	85.75	87.95	2420
30 Dec 2019	83.00	88.00	83.00	87.95	87.80	763
27 Dec 2019	86.00	87.95	86.00	87.80	87.50	1561
26 Dec 2019	87.05	88.45	85.00	87.50	87.90	6549
24 Dec 2019	87.30	87.95	86.00	87.90	90.15	7761
23 Dec 2019	88.00	92.00	85.00	90.15	87.60	2713
20 Dec 2019	88.00	89.70	87.50	87.60	88.10	2510
19 Dec 2019	90.65	90.65	88.00	88.10	87.15	2083
18 Dec 2019	87.95	97.00	86.75	87.15	90.00	3143
17 Dec 2019	89.05	91.10	89.05	90.00	88.00	10623
16 Dec 2019	88.00	88.05	88.00	88.00	87.30	550
13 Dec 2019	89.85	92.00	87.00	87.30	86.05	3925
12 Dec 2019	85.60	86.75	85.00	86.05	85.70	6735
10 Dec 2019	89.50	89.80	85.00	86.45	85.10	2220
09 Dec 2019	89.50	89.50	83.10	85.10	89.95	6445
06 Dec 2019	89.15	90.60	88.80	89.95	90.25	6313
05 Dec 2019	89.00	90.50	88.00	90.25	88.15	2198
04 Dec 2019	92.50	92.50	87.25	88.15	88.65	3081
03 Dec 2019	89.00	89.00	88.25	88.65	90.50	367
02 Dec 2019	91.80	91.85	80.30	90.50	87.95	1266
29 Nov 2019	88.50	93.40	87.00	87.95	88.20	9102
28 Nov 2019	91.75	91.75	88.20	88.20	89.95	3061
27 Nov 2019	90.00	90.55	89.70	89.95	90.00	1471
26 Nov 2019	90.20	90.20	89.85	90.00	90.00	1305
25 Nov 2019	93.45	93.45	89.95	90.00	91.00	8150
22 Nov 2019	93.60	93.90	90.00	91.00	92.85	4397
21 Nov 2019	93.00	93.25	92.00	92.85	93.25	14958
20 Nov 2019	93.15	93.85	92.80	93.25	93.75	15464
19 Nov 2019	92.95	94.00	92.50	93.75	93.15	10620
18 Nov 2019	93.00	94.00	92.85	93.15	94.45	11925
15 Nov 2019	93.75	96.00	92.00	94.45	94.00	4275
14 Nov 2019	92.10	94.15	92.10	94.00	91.40	8216
13 Nov 2019	93.25	93.25	90.35	91.40	93.50	9103
11 Nov 2019	94.00	94.00	93.00	93.50	93.65	3153
08 Nov 2019	94.95	97.75	93.60	93.65	95.90	2831
07 Nov 2019	93.60	98.00	92.50	95.90	92.70	11874
06 Nov 2019	95.25	95.30	92.50	92.70	93.10	1864
05 Nov 2019	94.30	96.50	92.85	93.10	95.35	9340
04 Nov 2019	94.25	96.00	93.75	95.35	93.00	6753
01 Nov 2019	93.00	93.00	92.80	93.00	93.00	986
31 Oct 2019	93.50	93.50	92.60	93.00	93.30	1905
30 Oct 2019	94.00	94.00	93.10	93.30	93.50	2640
29 Oct 2019	94.00	95.25	90.35	93.50	93.15	5322
25 Oct 2019	94.45	94.45	92.50	92.75	93.10	6035
24 Oct 2019	94.05	94.05	92.10	93.10	93.30	8392
23 Oct 2019	94.10	94.90	93.00	93.30	93.85	20237
22 Oct 2019	97.00	97.00	93.00	93.85	95.50	4396
18 Oct 2019	95.10	96.80	94.50	95.50	97.00	4600
17 Oct 2019	94.95	97.00	94.95	97.00	97.00	1072
16 Oct 2019	97.45	97.45	97.00	97.00	97.00	20
15 Oct 2019	95.00	97.70	90.50	97.00	95.10	19222
14 Oct 2019	95.95	98.00	95.00	95.10	98.00	3563
11 Oct 2019	97.00	98.00	97.00	98.00	96.75	5550
10 Oct 2019	99.40	100.00	95.50	96.75	97.60	10690
09 Oct 2019	95.05	99.00	94.50	97.60	97.95	14950
07 Oct 2019	94.05	99.00	94.00	97.95	95.70	18794
04 Oct 2019	95.00	97.70	92.95	95.70	93.35	10017
03 Oct 2019	94.00	94.00	91.80	93.35	92.70	18092
01 Oct 2019	98.00	98.00	92.00	92.70	96.35	11803
30 Sep 2019	97.00	97.00	96.15	96.35	97.50	11241
27 Sep 2019	98.20	98.20	95.50	97.50	98.20	15496
26 Sep 2019	96.05	98.40	95.00	98.20	97.50	17017
25 Sep 2019	99.90	101.50	95.00	97.50	97.90	60870
24 Sep 2019	97.00	98.00	96.90	97.90	98.10	9041
23 Sep 2019	96.00	98.80	93.40	98.10	95.50	32207
20 Sep 2019	92.45	96.00	91.00	95.50	91.20	37479
19 Sep 2019	91.50	92.95	88.80	91.20	91.85	18050
18 Sep 2019	93.45	95.00	91.00	91.85	91.05	42932
17 Sep 2019	92.00	93.00	88.80	91.05	91.90	44066
16 Sep 2019	95.00	97.20	90.00	91.90	94.20	52821
13 Sep 2019	96.95	96.95	90.00	94.20	93.60	54434
12 Sep 2019	93.25	94.95	92.25	93.60	94.00	24651
11 Sep 2019	93.55	95.50	92.50	94.00	93.55	40145
09 Sep 2019	93.00	95.00	92.50	93.55	90.30	17162
06 Sep 2019	97.00	97.00	83.00	90.30	83.00	27839
05 Sep 2019	82.90	83.00	82.90	83.00	82.55	150
04 Sep 2019	84.95	85.00	82.35	82.55	85.55	465
03 Sep 2019	87.40	87.40	77.90	85.55	79.35	13
30 Aug 2019	85.00	85.00	79.00	79.35	80.35	14202
29 Aug 2019	80.65	80.65	80.00	80.35	80.65	350
28 Aug 2019	84.00	84.00	79.20	80.65	82.35	759
27 Aug 2019	80.50	84.00	80.50	82.35	84.65	1105
26 Aug 2019	83.00	85.35	82.50	84.65	82.00	3046
23 Aug 2019	81.00	84.00	81.00	82.00	80.20	2213
22 Aug 2019	82.00	85.90	80.00	80.20	81.80	4436
21 Aug 2019	81.10	82.05	81.05	81.80	82.50	670
20 Aug 2019	81.15	84.10	80.95	82.50	85.25	1935
19 Aug 2019	83.65	86.05	83.60	85.25	84.55	5747
16 Aug 2019	87.40	87.40	83.05	84.55	85.15	4190
14 Aug 2019	93.80	93.85	83.70	85.15	84.00	6240
13 Aug 2019	89.45	89.45	82.00	84.00	80.85	26941
09 Aug 2019	77.00	82.50	74.05	80.85	79.00	23196
08 Aug 2019	81.25	81.25	76.00	79.00	78.35	9476
07 Aug 2019	80.55	80.55	76.55	78.35	81.35	1914
06 Aug 2019	85.95	86.00	80.00	81.35	81.95	9412
05 Aug 2019	80.00	82.00	78.00	81.95	82.65	2424
02 Aug 2019	85.00	92.95	79.95	82.65	83.30	13178
01 Aug 2019	95.00	95.00	81.00	83.30	83.45	539
31 Jul 2019	84.00	90.00	82.00	83.45	83.40	4801
30 Jul 2019	87.50	88.85	82.00	83.40	87.70	8760
29 Jul 2019	88.00	88.85	86.10	87.70	89.00	3208
26 Jul 2019	92.10	92.10	86.50	89.00	89.50	5371
25 Jul 2019	97.45	97.45	89.50	89.50	90.15	4411
24 Jul 2019	90.50	91.90	90.00	90.15	89.40	6510
23 Jul 2019	85.00	93.00	85.00	89.40	93.15	6678
22 Jul 2019	93.95	93.95	91.50	93.15	92.00	6344
19 Jul 2019	91.70	92.90	91.00	92.00	93.45	5616
18 Jul 2019	92.00	94.10	92.00	93.45	93.25	3536
17 Jul 2019	94.40	94.40	92.30	93.25	94.05	8745
16 Jul 2019	93.50	95.45	92.85	94.05	95.00	3087
15 Jul 2019	93.95	96.00	93.25	95.00	94.35	70
12 Jul 2019	93.55	94.55	93.55	94.35	94.55	11930
11 Jul 2019	93.55	95.75	93.45	94.55	93.10	11255
10 Jul 2019	93.20	93.20	93.10	93.10	92.80	182
09 Jul 2019	96.85	96.85	92.50	92.80	93.35	9148
08 Jul 2019	96.00	96.00	93.00	93.35	94.20	9181
05 Jul 2019	95.40	96.00	94.00	94.20	96.00	5290
04 Jul 2019	97.00	97.50	96.00	96.00	94.40	2003
03 Jul 2019	94.30	97.00	93.00	94.40	96.45	27036
02 Jul 2019	95.80	100.00	93.20	96.45	94.10	56891
01 Jul 2019	95.00	97.00	93.80	94.10	94.40	4079
28 Jun 2019	95.05	96.60	94.05	94.40	95.15	5446
27 Jun 2019	103.00	103.00	95.05	95.15	97.80	9199
26 Jun 2019	98.95	99.90	95.00	97.80	95.85	16625
25 Jun 2019	88.55	96.80	88.55	95.85	93.30	6733
24 Jun 2019	98.60	98.60	91.55	93.30	97.70	21299
21 Jun 2019	100.00	100.00	96.80	97.70	97.85	20270
20 Jun 2019	95.65	104.00	95.65	97.85	95.85	44022
19 Jun 2019	96.00	96.80	95.10	95.85	95.60	13696
18 Jun 2019	96.00	97.75	95.15	95.60	96.50	2397
17 Jun 2019	97.05	97.30	96.00	96.50	97.00	3202
14 Jun 2019	101.40	101.40	96.00	97.00	98.05	11476
13 Jun 2019	103.00	103.00	97.00	98.05	100.95	13315
12 Jun 2019	100.50	102.00	98.05	100.95	99.45	12671
11 Jun 2019	100.25	100.80	98.10	99.45	100.60	6997
10 Jun 2019	100.10	101.50	100.10	100.60	100.50	6302
07 Jun 2019	103.90	103.90	93.00	100.50	104.60	11432
06 Jun 2019	103.50	105.50	103.00	104.60	103.50	8710
04 Jun 2019	103.00	104.35	103.00	103.50	101.65	7795
03 Jun 2019	105.00	105.40	100.40	101.65	105.00	13748
31 May 2019	110.50	110.50	102.00	105.00	109.85	35325
30 May 2019	114.40	114.55	108.60	109.85	113.50	31628
29 May 2019	115.00	116.95	112.00	113.50	110.40	101718
28 May 2019	109.00	112.85	108.00	110.40	107.75	45004
27 May 2019	105.90	110.00	104.00	107.75	104.85	64810
24 May 2019	103.00	105.75	102.80	104.85	103.15	32826
23 May 2019	100.20	105.90	100.05	103.15	100.80	57020
22 May 2019	98.05	101.80	97.40	100.80	98.25	57170
21 May 2019	99.15	99.95	98.10	98.25	99.40	6372
20 May 2019	99.45	99.90	96.05	99.40	95.95	12420
17 May 2019	93.70	99.05	90.00	95.95	94.55	9959
16 May 2019	95.50	96.15	94.00	94.55	95.55	7840
15 May 2019	97.00	97.35	95.00	95.55	97.00	10165
14 May 2019	97.00	97.25	96.00	97.00	96.40	4423
13 May 2019	99.00	99.00	95.80	96.40	97.00	4159
10 May 2019	98.80	99.50	96.30	97.00	98.70	4303
09 May 2019	99.95	99.95	98.40	98.70	99.55	12941
08 May 2019	99.00	100.95	98.00	99.55	98.45	7123
07 May 2019	99.50	101.00	98.00	98.45	100.55	9433
06 May 2019	104.00	104.00	92.00	100.55	101.30	1721
03 May 2019	99.50	102.80	99.50	101.30	99.00	17915
02 May 2019	99.50	100.35	98.05	99.00	99.90	6536
30 Apr 2019	100.00	100.95	99.05	99.90	101.15	6655
26 Apr 2019	98.00	101.60	98.00	101.15	98.15	61816
25 Apr 2019	98.65	99.20	97.55	98.15	98.60	43785
24 Apr 2019	97.50	98.95	96.85	98.60	98.25	9995
23 Apr 2019	97.50	99.00	97.50	98.25	98.40	9970
22 Apr 2019	96.00	99.00	96.00	98.40	97.25	27802
18 Apr 2019	97.50	99.15	97.00	97.25	99.55	7211
16 Apr 2019	94.90	100.70	93.55	99.55	93.95	121809
15 Apr 2019	92.50	95.50	92.50	93.95	92.60	9377
12 Apr 2019	93.90	94.80	88.50	92.60	90.15	54021
11 Apr 2019	90.55	92.90	89.60	90.15	90.45	5903
10 Apr 2019	88.10	93.30	87.15	90.45	90.85	26274
09 Apr 2019	90.30	91.95	86.55	90.85	90.70	37506
08 Apr 2019	90.50	91.00	89.80	90.70	91.05	3925
05 Apr 2019	88.10	91.95	87.80	91.05	90.15	25490
04 Apr 2019	89.00	91.50	89.00	90.15	90.40	11811
03 Apr 2019	91.25	92.25	89.75	90.40	91.80	14056
02 Apr 2019	90.20	92.40	90.00	91.80	88.35	26878
01 Apr 2019	85.60	91.90	85.60	88.35	87.05	107476
29 Mar 2019	82.55	89.50	81.00	87.05	81.20	26808
28 Mar 2019	81.90	81.90	80.35	81.20	81.15	4067
27 Mar 2019	82.00	82.40	80.70	81.15	82.40	61589
26 Mar 2019	82.15	83.80	78.80	82.40	81.60	90275
25 Mar 2019	80.25	81.60	79.55	81.60	79.55	7486
22 Mar 2019	83.70	86.95	78.50	79.55	83.90	80768
20 Mar 2019	84.10	86.80	75.30	83.90	86.75	80437
19 Mar 2019	91.00	91.00	83.10	86.75	88.15	28055
18 Mar 2019	90.05	90.05	88.00	88.15	90.05	14774
15 Mar 2019	92.45	94.50	86.40	90.05	91.15	82511
14 Mar 2019	94.00	96.00	88.20	91.15	93.60	65454
13 Mar 2019	97.85	97.85	85.50	93.60	95.00	419926
12 Mar 2019	88.40	99.95	82.15	95.00	87.40	568206
11 Mar 2019	74.95	87.60	70.15	87.40	73.00	877075
08 Mar 2019	71.05	75.00	71.05	73.00	73.85	18535
07 Mar 2019	70.05	74.75	70.05	73.85	74.50	12410
06 Mar 2019	71.05	74.95	69.70	74.50	72.65	29794
05 Mar 2019	74.95	74.95	68.15	72.65	72.35	5036
01 Mar 2019	73.00	74.15	71.00	72.35	72.75	23623
28 Feb 2019	72.10	74.70	68.00	72.75	72.90	48811
27 Feb 2019	74.50	75.25	72.75	72.90	74.90	6246
26 Feb 2019	74.00	75.10	71.00	74.90	75.30	25122
25 Feb 2019	76.30	77.90	71.50	75.30	79.70	73239
22 Feb 2019	80.10	82.45	79.00	79.70	77.45	71442
21 Feb 2019	80.00	80.50	75.00	77.45	79.75	15788
20 Feb 2019	79.15	81.00	79.10	79.75	80.55	4575
19 Feb 2019	82.00	85.80	78.55	80.55	79.90	78742
18 Feb 2019	77.70	85.00	77.70	79.90	77.70	110219
15 Feb 2019	73.80	81.40	73.00	77.70	73.50	204677
14 Feb 2019	72.45	78.00	70.05	73.50	70.35	33857
13 Feb 2019	70.00	71.45	69.50	70.35	69.90	5223
12 Feb 2019	73.70	73.70	69.00	69.90	72.70	36182
11 Feb 2019	69.40	82.60	68.60	72.70	70.10	80401
08 Feb 2019	72.80	72.80	66.85	70.10	70.05	2432
07 Feb 2019	69.35	70.10	69.35	70.05	70.95	1298
06 Feb 2019	70.00	71.40	70.00	70.95	71.90	3310
05 Feb 2019	72.75	72.85	69.55	71.90	72.10	5364
04 Feb 2019	78.80	78.80	71.50	72.10	70.00	4972
01 Feb 2019	68.70	76.20	68.65	70.00	69.20	40673
31 Jan 2019	71.80	71.80	68.95	69.20	67.90	4895
30 Jan 2019	68.00	69.05	67.85	67.90	69.35	2332
29 Jan 2019	71.40	71.45	69.05	69.35	68.10	2684
28 Jan 2019	68.45	69.55	68.00	68.10	69.95	899
25 Jan 2019	70.70	71.55	69.35	69.95	69.50	4126
24 Jan 2019	67.50	70.50	67.50	69.50	69.25	2519
23 Jan 2019	70.00	71.35	69.05	69.25	69.70	2136
22 Jan 2019	70.50	70.50	69.60	69.70	70.70	576
21 Jan 2019	67.20	71.95	67.10	70.70	70.45	1546
18 Jan 2019	70.00	72.10	68.65	70.45	70.40	4736
17 Jan 2019	69.00	71.65	69.00	70.40	70.05	1414
16 Jan 2019	69.80	71.00	69.75	70.05	69.70	3067
15 Jan 2019	70.15	71.00	69.00	69.70	69.60	13880
14 Jan 2019	68.65	72.05	68.65	69.60	70.05	6079
11 Jan 2019	71.40	71.90	69.90	70.05	70.90	5138
10 Jan 2019	71.10	72.00	70.00	70.90	72.55	7465
09 Jan 2019	73.95	73.95	69.95	72.55	73.30	10329
08 Jan 2019	71.00	74.20	71.00	73.30	73.55	11415
07 Jan 2019	73.00	74.00	73.00	73.55	74.80	1154
04 Jan 2019	73.80	75.40	73.80	74.80	73.75	1435
03 Jan 2019	75.00	81.75	72.00	73.75	74.85	4005
02 Jan 2019	75.00	75.00	73.35	74.85	74.40	3076
01 Jan 2019	76.00	76.90	72.95	74.40	75.50	6927
31 Dec 2018	74.80	79.35	74.80	75.50	74.95	5335
28 Dec 2018	84.95	84.95	73.00	74.95	75.15	1028
27 Dec 2018	79.35	79.35	73.40	75.15	79.35	1282
26 Dec 2018	74.90	79.75	65.00	79.35	73.80	8934
24 Dec 2018	74.90	77.00	60.25	73.80	75.30	12986
21 Dec 2018	78.55	79.95	72.20	75.30	80.00	14811
20 Dec 2018	78.90	80.45	77.55	80.00	78.90	3750
19 Dec 2018	78.40	80.10	78.00	78.90	78.05	6931
18 Dec 2018	78.80	81.45	77.15	78.05	79.05	3697
17 Dec 2018	79.65	81.00	78.25	79.05	79.60	5729
14 Dec 2018	79.25	80.95	79.00	79.60	79.40	3165
13 Dec 2018	80.50	82.55	79.20	79.40	80.75	14389
12 Dec 2018	83.10	83.75	80.25	80.75	82.75	15652
11 Dec 2018	81.20	88.80	81.00	82.75	83.60	35248
10 Dec 2018	80.00	87.70	80.00	83.60	80.05	33410
07 Dec 2018	79.50	81.90	78.40	80.05	79.05	14049
06 Dec 2018	78.20	79.50	78.00	79.05	79.70	11234
05 Dec 2018	81.80	81.80	78.50	79.70	79.75	9921
04 Dec 2018	79.30	79.90	79.30	79.75	79.80	16525
03 Dec 2018	79.50	80.90	78.00	79.80	78.10	8830
30 Nov 2018	78.50	80.95	77.70	78.10	79.60	11660
29 Nov 2018	78.00	82.00	76.55	79.60	77.20	12822
28 Nov 2018	76.50	80.00	76.50	77.20	78.30	8137
27 Nov 2018	93.00	93.00	75.80	78.30	77.60	10320
26 Nov 2018	77.85	78.30	76.00	77.60	77.85	3086
22 Nov 2018	79.90	79.90	77.40	77.85	78.40	13568
21 Nov 2018	79.50	79.95	78.00	78.40	80.00	8275
20 Nov 2018	80.50	80.50	79.00	80.00	80.25	14523
19 Nov 2018	81.35	81.80	79.50	80.25	80.75	9330
16 Nov 2018	80.70	81.25	75.30	80.75	80.70	8641
15 Nov 2018	80.55	83.85	80.05	80.70	81.25	16239
14 Nov 2018	81.15	81.70	65.25	81.25	81.40	15667
13 Nov 2018	80.05	81.85	79.60	81.40	81.25	6310
12 Nov 2018	80.50	82.00	80.30	81.25	80.15	1831
09 Nov 2018	78.00	82.00	78.00	80.15	81.85	2844
07 Nov 2018	94.55	94.55	80.00	81.85	78.80	7474
06 Nov 2018	73.10	80.25	73.10	78.80	78.35	6342
05 Nov 2018	78.50	78.60	78.05	78.35	79.15	6618
02 Nov 2018	80.00	82.00	79.15	79.15	78.05	2131
01 Nov 2018	80.00	80.00	75.10	78.05	77.25	5841
31 Oct 2018	82.00	82.00	74.95	77.25	76.00	9243
30 Oct 2018	80.00	80.00	75.75	76.00	76.25	6586
29 Oct 2018	73.95	80.00	73.30	76.25	72.90	11802
26 Oct 2018	72.65	74.65	71.90	72.90	73.05	7272
25 Oct 2018	76.70	76.70	72.75	73.05	73.80	3026
24 Oct 2018	76.70	76.70	72.00	73.80	72.25	24331
23 Oct 2018	74.10	77.70	72.00	72.25	74.30	7107
22 Oct 2018	78.70	78.70	74.05	74.30	75.10	11077
19 Oct 2018	79.65	79.65	73.25	75.10	76.05	9833
17 Oct 2018	82.00	82.00	76.00	76.05	77.60	9770
16 Oct 2018	79.05	79.05	76.00	77.60	77.55	2717
15 Oct 2018	79.00	79.45	76.25	77.55	79.70	10258
12 Oct 2018	81.00	81.00	77.05	79.70	77.05	14853
11 Oct 2018	75.50	79.90	75.50	77.05	78.05	8126
10 Oct 2018	75.00	80.00	62.25	78.05	76.65	50356
09 Oct 2018	78.00	78.00	76.00	76.65	76.45	7797
08 Oct 2018	76.50	79.60	76.00	76.45	77.70	33792
05 Oct 2018	83.00	83.00	77.00	77.70	81.60	8208
04 Oct 2018	79.15	81.65	79.00	81.60	80.20	9518
03 Oct 2018	80.00	81.80	80.00	80.20	82.65	2877
01 Oct 2018	82.00	88.00	80.75	82.65	79.90	21463
28 Sep 2018	80.35	82.00	77.50	79.90	80.35	19290
27 Sep 2018	83.95	83.95	79.80	80.35	82.95	15494
26 Sep 2018	84.00	84.00	82.10	82.95	83.90	4266
25 Sep 2018	83.95	84.00	81.10	83.90	82.95	3206
24 Sep 2018	86.00	86.00	75.00	82.95	82.45	6511
21 Sep 2018	89.00	89.00	79.00	82.45	86.00	20978
19 Sep 2018	86.50	89.75	85.50	86.00	86.95	11692
18 Sep 2018	94.90	94.90	85.80	86.95	88.00	9555
17 Sep 2018	88.00	90.90	87.00	88.00	92.55	38340
14 Sep 2018	88.20	95.00	88.20	92.55	93.85	13280
12 Sep 2018	94.95	96.00	89.20	93.85	93.25	42082
11 Sep 2018	95.50	100.00	90.00	93.25	97.55	28023
10 Sep 2018	101.45	101.45	97.00	97.55	98.45	42711
07 Sep 2018	96.00	99.80	94.00	98.45	93.25	113564
06 Sep 2018	75.25	93.90	75.25	93.25	84.00	127500
05 Sep 2018	91.00	91.00	84.00	84.00	86.50	13125
04 Sep 2018	76.00	87.00	76.00	86.50	89.80	15000
03 Sep 2018	90.00	90.90	89.80	89.80	90.50	9375
31 Aug 2018	90.50	91.75	90.00	90.50	90.45	30000
30 Aug 2018	92.30	92.30	87.60	90.45	88.85	61875
29 Aug 2018	86.75	91.00	85.00	88.85	85.00	78750
28 Aug 2018	80.25	85.75	80.25	85.00	84.75	16875
27 Aug 2018	86.00	86.40	84.50	84.75	85.75	11250
24 Aug 2018	85.40	85.75	85.40	85.75	85.25	5625
23 Aug 2018	85.05	86.00	85.05	85.25	85.95	15000
21 Aug 2018	92.10	92.10	85.00	85.95	85.50	11250
20 Aug 2018	84.45	85.50	84.00	85.50	84.00	13125
17 Aug 2018	84.00	84.00	84.00	84.00	83.35	1875
16 Aug 2018	84.55	84.55	83.30	83.35	83.40	5625
14 Aug 2018	84.00	84.00	83.10	83.40	83.60	5625
13 Aug 2018	84.00	85.25	83.50	83.60	85.40	16875
10 Aug 2018	88.70	88.70	85.25	85.40	84.45	7500
09 Aug 2018	86.00	86.25	84.00	84.45	86.35	18750
08 Aug 2018	86.60	87.10	86.00	86.35	87.30	9375
07 Aug 2018	88.45	88.45	86.80	87.30	87.75	13125
06 Aug 2018	87.00	88.60	86.50	87.75	85.05	37500
03 Aug 2018	83.30	86.80	82.30	85.05	82.30	76875
02 Aug 2018	87.50	87.50	80.10	82.30	81.55	125625
01 Aug 2018	79.00	83.10	78.90	81.55	79.75	35625
31 Jul 2018	79.60	79.80	78.05	79.75	78.80	16875
30 Jul 2018	79.10	80.90	78.10	78.80	81.45	28125
27 Jul 2018	81.45	81.45	81.45	81.45	80.00	1875
26 Jul 2018	80.00	80.00	80.00	80.00	79.50	1875
25 Jul 2018	80.00	80.00	79.50	79.50	79.40	11250
24 Jul 2018	80.10	80.45	79.10	79.40	80.05	11250
23 Jul 2018	79.80	80.05	79.50	80.05	79.00	7500
20 Jul 2018	79.55	79.60	79.00	79.00	80.00	18750
19 Jul 2018	79.80	80.15	79.80	80.00	80.15	3750
18 Jul 2018	79.50	80.15	79.50	80.15	79.85	9375
17 Jul 2018	81.00	81.00	79.30	79.85	79.05	16875
16 Jul 2018	79.50	79.50	78.50	79.05	79.90	9375
13 Jul 2018	80.00	80.00	79.90	79.90	80.10	11250
12 Jul 2018	80.15	80.15	80.10	80.10	80.20	11250
11 Jul 2018	80.20	80.25	80.20	80.20	80.00	5625
10 Jul 2018	80.00	80.00	80.00	80.00	79.85	1875
09 Jul 2018	80.00	80.50	79.10	79.85	80.40	24375
06 Jul 2018	80.40	80.40	80.40	80.40	80.30	1875
05 Jul 2018	81.00	81.30	80.30	80.30	81.30	11250
04 Jul 2018	81.20	81.30	80.75	81.30	81.10	9375
03 Jul 2018	80.20	81.45	80.00	81.10	80.35	30000
02 Jul 2018	80.50	80.50	80.35	80.35	81.30	5625
29 Jun 2018	83.20	83.20	80.15	81.30	82.70	7500
28 Jun 2018	82.85	82.85	82.45	82.70	81.10	11250
27 Jun 2018	81.20	81.30	81.10	81.10	82.40	5625
26 Jun 2018	82.40	82.40	82.40	82.40	83.55	1875
25 Jun 2018	83.00	87.80	82.25	83.55	82.75	50625
22 Jun 2018	84.40	84.40	82.40	82.75	82.90	20625
21 Jun 2018	82.95	84.20	82.50	82.90	82.80	28125
20 Jun 2018	80.25	83.50	80.25	82.80	80.40	52500
19 Jun 2018	80.85	81.25	80.30	80.40	80.40	20625
18 Jun 2018	81.15	81.20	80.00	80.40	80.75	15000
15 Jun 2018	80.55	81.00	80.40	80.75	80.45	13125
14 Jun 2018	81.10	81.10	80.25	80.45	81.65	20625
13 Jun 2018	80.70	81.65	80.60	81.65	81.20	24375
12 Jun 2018	80.30	81.30	80.30	81.20	80.70	13125
11 Jun 2018	80.80	81.15	80.05	80.70	80.60	45000
08 Jun 2018	80.20	80.90	80.15	80.60	80.60	16875
07 Jun 2018	80.30	80.95	80.00	80.60	80.90	16875
06 Jun 2018	82.00	82.00	80.60	80.90	81.20	5625
05 Jun 2018	80.50	81.25	80.50	81.20	80.35	9375
04 Jun 2018	80.45	80.50	80.05	80.35	80.30	24375
01 Jun 2018	81.50	81.50	80.00	80.30	81.30	67500
31 May 2018	82.50	82.95	80.65	81.30	81.55	50625
30 May 2018	81.00	81.95	77.00	81.55	78.05	114375
29 May 2018	77.00	78.40	77.00	78.05	76.45	20625
28 May 2018	76.50	76.65	75.25	76.45	73.00	73125
25 May 2018	73.05	73.05	70.05	73.00	73.45	22500
24 May 2018	73.45	73.45	73.45	73.45	73.20	3750
23 May 2018	73.20	73.20	73.20	73.20	74.00	1875
22 May 2018	73.15	74.00	73.10	74.00	73.90	7500
21 May 2018	76.75	76.85	71.35	73.90	75.05	50625
18 May 2018	75.25	75.75	75.05	75.05	75.00	13125
17 May 2018	74.50	76.70	74.50	75.00	74.10	20625
16 May 2018	70.55	74.30	70.25	74.10	72.25	26250
15 May 2018	70.10	74.55	70.10	72.25	71.05	13125
14 May 2018	73.85	74.20	71.05	71.05	72.80	16875
11 May 2018	71.00	73.90	71.00	72.80	73.70	11250
10 May 2018	71.90	73.70	71.90	73.70	70.20	33750
09 May 2018	66.00	71.15	64.60	70.20	67.80	31875
08 May 2018	66.95	68.25	64.10	67.80	67.15	24375
07 May 2018	67.50	69.10	65.60	67.15	68.80	31875
04 May 2018	65.50	68.80	65.50	68.80	66.10	9375
03 May 2018	66.10	66.10	66.10	66.10	68.45	1875
02 May 2018	70.10	70.10	67.90	68.45	71.45	30000
27 Apr 2018	70.05	71.45	70.05	71.45	71.45	7500
26 Apr 2018	70.10	71.45	70.05	71.45	68.45	15000
25 Apr 2018	67.00	72.45	67.00	68.45	65.90	52500
24 Apr 2018	65.80	65.90	63.05	65.90	59.95	18750
23 Apr 2018	56.10	59.95	56.10	59.95	54.50	18750
20 Apr 2018	54.60	54.60	54.50	54.50	55.50	11250
19 Apr 2018	55.50	55.50	55.50	55.50	54.40	3750
18 Apr 2018	54.40	54.40	54.40	54.40	53.65	3750
16 Apr 2018	55.00	55.00	53.30	53.65	54.95	15000
12 Apr 2018	54.95	54.95	54.95	54.95	54.50	3750
11 Apr 2018	54.40	54.50	54.40	54.50	54.20	7500
10 Apr 2018	56.80	56.80	54.20	54.20	56.00	7500
09 Apr 2018	56.40	57.25	56.00	56.00	55.00	15000
05 Apr 2018	55.80	56.00	53.40	55.00	53.00	15000
04 Apr 2018	53.10	53.10	53.00	53.00	55.60	11250
03 Apr 2018	53.50	55.85	53.20	55.60	53.30	33750
02 Apr 2018	53.70	53.70	52.50	53.30	53.05	41250
28 Mar 2018	54.00	54.00	52.60	53.05	55.00	11250
27 Mar 2018	50.50	55.00	50.50	55.00	57.70	7500
26 Mar 2018	62.05	62.05	55.00	57.70	68.50	37500
23 Mar 2018	68.05	68.50	68.05	68.50	75.50	7500
22 Mar 2018	75.60	76.00	75.00	75.50	76.50	22500
21 Mar 2018	76.50	76.50	76.50	76.50	75.25	3750
20 Mar 2018	74.05	76.25	74.05	75.25	74.25	18750
19 Mar 2018	75.00	75.00	74.20	74.25	75.75	11250
16 Mar 2018	75.50	77.90	74.50	75.75	74.60	45000
15 Mar 2018	70.80	76.80	70.80	74.60	71.00	60000
14 Mar 2018	71.00	71.00	70.75	71.00	175.50	22500
13 Mar 2018	197.00	198.50	166.50	175.50	196.30	105000
12 Mar 2018	202.55	203.55	194.35	196.30	194.10	88500
09 Mar 2018	197.20	197.85	193.10	194.10	190.90	51000
08 Mar 2018	187.50	192.85	187.10	190.90	183.50	61500
07 Mar 2018	180.00	188.50	179.80	183.50	189.25	55500
06 Mar 2018	184.00	202.50	184.00	189.25	183.40	141000
05 Mar 2018	182.80	183.70	182.80	183.40	181.70	19500
01 Mar 2018	182.85	183.50	180.60	181.70	180.70	7500
28 Feb 2018	181.00	181.00	179.85	180.70	180.70	21000
27 Feb 2018	182.35	182.35	180.55	180.70	181.00	7500
26 Feb 2018	181.50	181.95	181.00	181.00	181.30	9000
23 Feb 2018	181.80	182.65	180.15	181.30	180.80	33000
22 Feb 2018	183.00	185.50	180.60	180.80	181.55	52500
21 Feb 2018	174.80	182.95	174.00	181.55	171.70	87000
20 Feb 2018	169.15	173.00	169.15	171.70	167.80	46500
19 Feb 2018	167.00	169.25	165.15	167.80	167.50	28500
16 Feb 2018	167.55	169.10	166.05	167.50	168.25	27000
15 Feb 2018	166.60	169.00	166.60	168.25	167.75	33000
14 Feb 2018	167.10	170.30	167.10	167.75	167.10	33000

Yash Chemex Ltd IPO

Yash Chemex Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links