Chembond Chemicals Ltd

Chembond Chemicals Ltd Historical Data

NSEBSE

₹157.73

(-1.95%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	167.4	167.4	156.5	157.57	363	14,98,060.03	6,940
24-Oct-2025	161.99	161.99	152	155.75	521	21,94,357.27	8,329
27-Oct-2025	156	161	156	158.42	722	38,04,057.33	19,051
28-Oct-2025	159.6	161.4	157.4	158.64	424	22,73,699.19	9,825
29-Oct-2025	158.8	159.28	154.2	156.41	498	26,39,402.09	11,428
30-Oct-2025	159.55	159.55	156.01	157.82	191	8,46,244.88	4,180
31-Oct-2025	162.31	162.31	158.03	159.4	222	8,30,811.58	3,787
03-Nov-2025	162.7	162.7	153.41	156	388	16,79,802.13	8,140
04-Nov-2025	159.45	159.45	150	153.35	368	18,49,358.05	8,413
06-Nov-2025	156	156.01	151.11	153.76	268	10,18,595.67	5,017
07-Nov-2025	153	155.69	151.1	153.09	249	17,10,833.61	9,169
10-Nov-2025	152	155.38	145.21	146.37	530	29,70,287.92	15,919
11-Nov-2025	147	149.68	145.13	148.34	250	12,03,326.3	6,027
12-Nov-2025	149	153.85	147	149.07	490	25,40,323.15	11,219
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

Chembond Chemicals Ltd: Related NEWS

No Record Found

Invest wise with Expert advice