Chembond Chemicals Ltd

Chembond Chemicals Ltd Historical Data

NSEBSE

₹151.78

(1.09%)

Jan 2, 2026|12:34:41 PM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	147.85	153	147.85	151.19	406	17,38,704.27	9,380
04-Dec-2025	148.4	152.94	148.4	149.9	239	4,97,025.68	1,790
05-Dec-2025	151.46	156.85	150.42	155.07	403	10,68,363.63	5,433
08-Dec-2025	153.5	153.5	144	144.43	527	20,10,908.3	10,691
09-Dec-2025	146.6	148.88	140.29	146.33	473	19,92,857.4	8,524
10-Dec-2025	146.01	149.99	141.83	149.83	138	3,42,329.22	1,214
11-Dec-2025	148.88	157.01	145.3	156.65	362	12,02,494.46	5,142
12-Dec-2025	156.06	161	155.68	160.31	488	24,18,372.93	11,850
15-Dec-2025	160	162.03	155.1	156.89	298	12,82,524.84	4,599
16-Dec-2025	157.67	159.6	153.7	157.43	461	17,84,600.89	7,802
17-Dec-2025	157.22	160.39	153.61	157.02	446	18,25,660.73	6,549
18-Dec-2025	157	158.92	155.61	158.03	330	13,89,696.38	7,764
19-Dec-2025	156	161	156	160.6	155	19,38,613.62	9,427
22-Dec-2025	161	166	159.6	164.43	419	24,47,802.14	10,289
23-Dec-2025	165	168.2	159.21	163.59	476	26,13,629.12	10,097
24-Dec-2025	161.6	164.99	159.01	160.24	209	7,27,773.49	2,837
26-Dec-2025	162.39	162.39	155.05	155.77	208	5,42,675.68	2,761
29-Dec-2025	159.44	159.44	149.26	152	480	22,24,400.48	9,885
30-Dec-2025	153.66	153.9	150.81	152.82	218	13,66,261.12	8,019
31-Dec-2025	152.82	157.9	149.98	151.6	254	12,88,392.28	5,806
01-Jan-2026	153.62	154.95	146	150.15	490	17,66,240.49	7,353

Chembond Chemicals Ltd: Related NEWS

No Record Found

Invest wise with Expert advice