CHEMBOND Historical Share Price Data

Chembond Chemicals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	479.7	481.85	467.05	470.05	1244	5047863.7	5355	14.80	-9.65
21-Mar-2024	472.4	486.95	463.55	470.2	1699	12562172.65	17207	23.40	-2.20
22-Mar-2024	470.3	504.95	464.15	494.3	4352	17162464.15	16802	40.80	24.00
26-Mar-2024	494.3	503.2	483	484.8	1457	5969248.55	7775	20.20	-9.50
27-Mar-2024	491.85	491.85	465	471.2	1973	9345297.6	12436	26.85	-20.65
28-Mar-2024	473.6	487	470.2	480	1844	10047749.45	12820	16.80	6.40
01-Apr-2024	482	497.05	482	490.7	1404	5823890.85	6871	15.05	8.70
02-Apr-2024	490.25	537.9	487	528.15	2906	21336005.45	23920	50.90	37.90
03-Apr-2024	530.75	548.7	528.3	533.25	2891	16769047.55	15378	20.40	2.50
04-Apr-2024	536.1	540.3	513.3	536.05	2161	12286880	10287	27.00	-0.05
05-Apr-2024	536.4	547.4	535.45	539.2	1669	6525435.1	6956	11.95	2.80
08-Apr-2024	536.8	547	527.35	531.35	859	5267009.7	5054	19.65	-5.45
09-Apr-2024	534.1	535.75	515	522.75	1532	8331386.1	8487	20.75	-11.35
10-Apr-2024	525.5	529.8	517.95	524.75	899	4859423.85	4735	11.85	-0.75
12-Apr-2024	524.75	528.8	517.75	524.7	1110	6021775.5	7462	11.05	-0.05
15-Apr-2024	502	524.55	488	517.95	1839	9256117.6	18149	36.55	15.95
16-Apr-2024	515.1	523.95	504.1	510.65	1113	6085711.25	5962	19.85	-4.45
18-Apr-2024	513	527.2	505	514.7	2262	11828002.65	14229	22.20	1.70
19-Apr-2024	507	511.5	494.55	510.05	1052	3627777.05	4289	16.95	3.05

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.