Chembond Chemicals Ltd

Chembond Chemicals Ltd Historical Data

NSEBSE

₹159.41

(0.18%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	188	218	188	194.9	8,407	5,83,12,645.8	71,028
11-Sep-2025	194.95	203.49	191	194.09	3,030	1,26,25,532.87	15,254
12-Sep-2025	199.85	199.9	191.02	192.3	782	37,33,161.09	8,337
15-Sep-2025	194.8	195.88	187.62	189.02	1,083	36,28,551.3	8,391
16-Sep-2025	190.93	193.97	187.21	189.18	537	32,46,986.82	9,912
17-Sep-2025	190.6	191.75	187	187.74	576	21,20,761.45	5,951
18-Sep-2025	189.59	195.58	186.11	189.49	989	34,30,002.64	5,903
19-Sep-2025	191.3	191.3	186.21	186.79	288	11,53,717.43	4,188
22-Sep-2025	191.78	193.99	181.2	183.64	388	20,67,585.33	4,967
23-Sep-2025	188.89	190.15	180.06	181.31	1,818	71,43,141.96	15,381
24-Sep-2025	184.13	184.33	181.35	181.51	311	25,04,994.63	8,463
25-Sep-2025	184.56	184.56	175.01	176.53	298	16,24,068.46	4,155
26-Sep-2025	175	179.89	164	164.91	1,731	1,26,32,890.91	49,336
29-Sep-2025	172.83	172.83	162.03	164.56	639	40,87,407	17,537
30-Sep-2025	167	169.85	157.51	163.28	882	58,53,580.1	16,483
01-Oct-2025	169.6	169.6	163	164.4	622	35,52,643.23	15,013
03-Oct-2025	167	171.27	163	164.78	1,099	55,00,973.94	24,983
06-Oct-2025	167	167	161.33	162.84	407	17,85,106.32	7,920
07-Oct-2025	165.8	165.82	161.1	161.72	389	14,71,526.63	5,425
08-Oct-2025	162	164.68	159.47	160.73	1,276	3,50,35,490.15	2,10,019
09-Oct-2025	162.57	163	158.41	159.12	940	28,12,392.36	10,907

Chembond Chemicals Ltd: Related NEWS

No Record Found

Invest wise with Expert advice