Chembond Chemicals Ltd

Chembond Chemicals Ltd Historical Data

NSEBSE

₹160.31

(2.34%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	149.9	154.29	144.51	146.15	579	30,26,020.22	12,294
14-Nov-2025	146.15	148.07	143.71	146.11	347	17,61,195.37	8,482
17-Nov-2025	148	151.48	148	149.84	268	14,50,335.45	7,945
18-Nov-2025	153	153	149	151.04	258	41,45,467.39	24,970
19-Nov-2025	145.35	159.59	145.35	157.45	378	17,25,793.52	8,750
20-Nov-2025	157.45	162.29	157.14	160.86	320	22,53,249.2	12,216
21-Nov-2025	164.99	164.99	154.6	157.73	281	24,74,185.77	12,150
24-Nov-2025	157	159.08	149.27	153	423	1,08,83,018.35	65,245
25-Nov-2025	159	159	148.11	149.43	1,477	58,59,836.81	24,076
26-Nov-2025	150	152.99	148.2	150.24	393	21,89,398.72	12,094
27-Nov-2025	151.9	157.76	150.01	151.49	478	16,02,028.68	5,603
28-Nov-2025	152.9	152.9	145.8	149.89	1,003	26,14,910.5	12,228
01-Dec-2025	150	152.01	148.05	150.94	303	13,21,946.56	6,591
02-Dec-2025	154.5	154.5	146.11	147.75	348	14,47,474.85	7,426
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

Chembond Chemicals Ltd: Related NEWS

No Record Found

Invest wise with Expert advice