Chembond Chemicals Ltd

Chembond Chemicals Ltd Historical Data

NSEBSE

₹157.21

(-0.90%)

Feb 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	139.99	141.99	132	135.97	952	18,50,432.65	8,477
20-Jan-2026	138.85	139.15	126.9	131.02	682	12,92,382.11	5,663
21-Jan-2026	130.26	130.89	127	129.27	512	30,25,755.14	19,011
22-Jan-2026	130.99	151.8	130.99	149.19	1,648	92,92,036.02	43,264
23-Jan-2026	146.53	149.7	143.21	143.47	642	20,30,308.03	9,043
27-Jan-2026	143.57	148.09	136.25	137.08	401	15,47,702.9	8,483
28-Jan-2026	137	144.88	137	139.8	374	17,29,801.98	8,036
29-Jan-2026	142.8	151	137.5	147.68	379	22,08,649.13	10,047
30-Jan-2026	145.57	151.58	140.2	142.95	317	15,38,494.38	6,414
01-Feb-2026	145.73	147.5	135.1	144.97	304	13,95,420.28	8,270
02-Feb-2026	142.94	149.24	142.52	144.86	290	12,05,136.71	4,992
03-Feb-2026	155	155	144.1	151.33	522	60,21,181.96	32,560
04-Feb-2026	153.85	164	148.81	161.13	762	34,51,735.12	13,316
05-Feb-2026	161.13	161.13	153.25	154.54	382	13,69,356.92	5,623
06-Feb-2026	156	157.81	148.1	149.03	278	8,59,461.95	3,120
09-Feb-2026	149.03	160.66	149.03	153.87	422	17,73,710.68	6,915
10-Feb-2026	155.3	161	149.22	158.61	475	19,16,089.32	7,423
11-Feb-2026	161	165.55	158.61	162.85	677	46,32,867.81	20,219
12-Feb-2026	158.01	167.4	157.31	164.43	510	31,96,901.46	13,377
13-Feb-2026	162.54	164	156	158.64	528	15,25,360.6	5,190

Chembond Chemicals Ltd: Related NEWS

No Record Found

Invest wise with Expert advice