Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹150.68

(-3.22%)

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	155	158.12	145.37	146.74	2,879	99,19,801.6	35,574
20-Jan-2026	148.9	151.11	140.5	142.18	1,440	28,97,222.22	8,054
21-Jan-2026	140	149.69	136.21	147	1,563	80,86,369.37	34,296
22-Jan-2026	151.5	166.2	144.91	161.98	2,104	72,39,534.83	21,627
23-Jan-2026	162	162	152.08	155.13	988	23,28,995.36	9,661
27-Jan-2026	157.77	161.75	151.5	153.25	783	36,72,738.91	14,766
28-Jan-2026	153	157.49	151.7	152.7	1,113	18,35,454.43	4,022
29-Jan-2026	155.01	156.9	150.02	150.67	869	15,80,462.52	2,286
30-Jan-2026	148.12	154.41	146.01	148.06	1,123	21,79,103.21	7,555
01-Feb-2026	151.02	153.25	146	147.87	334	5,03,324.35	1,913
02-Feb-2026	147.86	147.86	142	143.58	431	8,41,166.07	2,923
03-Feb-2026	149.8	152.28	145.1	150.64	781	23,99,960.58	10,289
04-Feb-2026	151	153.63	148.01	150.45	231	5,99,397.82	2,689
05-Feb-2026	150.49	151	145	148.42	335	9,81,611.4	3,291
06-Feb-2026	149.53	149.53	144.2	145.2	250	8,31,850.17	4,029
09-Feb-2026	148	149.44	145.48	146.46	353	11,35,020.06	3,998
10-Feb-2026	146.9	161.11	145.5	159.6	859	32,36,228.22	14,461
11-Feb-2026	161	163.48	156.96	159.61	437	19,90,835.71	5,964
12-Feb-2026	157.61	159.6	156.06	156.83	263	6,50,526.5	2,173
13-Feb-2026	159	159.89	154.1	155.69	319	8,28,612.37	1,965

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice