Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹174.16

(4.47%)

Oct 29, 2025|03:51:07 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	167	172.5	164	170.85	729	23,11,147.7	4,205
30-Sep-2025	170.11	179.2	170.11	176.95	565	19,03,085.88	5,758
01-Oct-2025	176.96	183.98	174.25	180.01	490	26,31,632.68	9,966
03-Oct-2025	181	184.48	176	178.91	870	40,69,501.08	16,122
06-Oct-2025	180.8	185.5	165	178.76	1,710	59,92,066	18,807
07-Oct-2025	183	183	173	174.24	578	15,99,681.65	4,764
08-Oct-2025	178.48	178.48	168	168.49	674	21,65,493.45	9,098
09-Oct-2025	172.5	172.5	163.55	166.4	1,336	40,74,190.76	12,426
10-Oct-2025	167.3	170.62	166.21	169.68	406	12,10,927.26	4,976
13-Oct-2025	170.5	170.5	162.68	166.75	751	14,26,254.74	5,347
14-Oct-2025	167	170.35	159	161.06	1,089	37,16,296.59	14,292
15-Oct-2025	161.9	166.79	161.6	165.26	740	20,08,464.35	6,616
16-Oct-2025	163.8	169.85	163.7	166.09	763	22,02,583.83	7,861
17-Oct-2025	166.99	169.9	162	166.7	519	20,79,505.23	8,617
20-Oct-2025	166.7	166.93	162.1	163.56	591	18,46,203.18	6,002
21-Oct-2025	168.5	170.98	163.05	169.12	270	27,46,657.02	10,991
23-Oct-2025	170	171.59	164.12	165.64	480	18,63,825.01	7,051
24-Oct-2025	166.17	166.46	162.9	163.55	396	16,63,884.65	6,897
27-Oct-2025	164.4	166.67	163.22	164.33	464	11,14,139.7	4,306
28-Oct-2025	162.8	169.43	162.8	166.71	420	13,88,994.76	4,786

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice