Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹572.1

(-0.46%)

Feb 10, 2025|03:29:54 PM

Invest wise with Expert advice

From Date

11/01/2025

To Date

11/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2025	561.2	573.55	551.05	562.7	1,307	1,22,90,184.8	14,650
14-Jan-2025	565	567.8	552	554.1	729	39,92,917.25	4,369
15-Jan-2025	557	575.6	557	564.25	710	48,12,175	3,762
16-Jan-2025	566	569.95	559.7	564.35	528	24,86,044.15	2,667
17-Jan-2025	567	571.65	557.55	564.2	364	26,02,651.2	2,800
20-Jan-2025	566.5	595	560.55	593.35	532	43,41,504.45	4,292
21-Jan-2025	595	599.85	574.25	592.4	1,093	54,49,974.8	5,724
22-Jan-2025	592	600	577.1	592.1	1,691	52,66,943.7	5,785
23-Jan-2025	595.1	597.9	583.25	594.65	940	37,73,176.3	4,426
24-Jan-2025	595.65	618.4	575.05	592.85	3,024	1,97,30,880.45	11,572
27-Jan-2025	596	597.55	566	584.95	3,219	86,77,629.45	9,325
28-Jan-2025	586.05	599.7	558.05	574	2,201	1,09,36,796.75	10,362
29-Jan-2025	575.95	600.05	571.5	591.55	787	45,07,697.6	5,777
30-Jan-2025	593.45	598.9	580	585.65	844	33,93,718.5	3,214
31-Jan-2025	588.7	598.45	574.25	577.6	851	30,37,412.7	3,014
01-Feb-2025	582.6	595	562	566.45	613	26,15,431	2,278
03-Feb-2025	569	577.75	561	567.4	644	17,17,615.75	1,394
04-Feb-2025	570.4	574.45	560	563.85	653	35,60,684.4	4,056
05-Feb-2025	564.1	584.95	562.6	571.6	1,659	1,77,47,401.9	26,155
06-Feb-2025	574.6	599	570	577.85	1,976	3,09,65,488.1	46,927
07-Feb-2025	578.35	580.8	567.6	574.75	650	59,45,237.05	8,167

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice