Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹167.72

(0.79%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	167.6	176.79	165.61	174.16	1,153	42,19,075.84	15,526
30-Oct-2025	177	185	167.96	178.84	616	28,21,665.39	9,282
31-Oct-2025	178.84	179.15	171.01	172.03	500	16,55,087.87	6,268
03-Nov-2025	174	174	170.81	172.51	248	4,49,713.47	1,793
04-Nov-2025	171.64	174	169.04	170.71	493	11,54,255.3	4,512
06-Nov-2025	171.68	171.68	165	166.63	484	8,67,061.58	3,413
07-Nov-2025	166	167.38	162.99	165.77	284	5,46,567.47	2,295
10-Nov-2025	163	169.64	163	163.78	380	8,81,309.09	3,740
11-Nov-2025	163.78	165.89	161.41	163.5	376	9,13,646.97	4,009
12-Nov-2025	163.16	190.9	163.16	179.48	2,495	1,09,76,825.01	26,019
13-Nov-2025	182.2	185	170	170.73	910	34,11,025.56	9,181
14-Nov-2025	170.1	173.67	167.46	169.89	308	7,28,469.24	2,546
17-Nov-2025	172.76	174.35	170.5	170.79	264	6,17,941.05	2,418
18-Nov-2025	168.2	171.02	164.75	166.4	453	10,40,729.32	4,185
19-Nov-2025	165.57	168.6	165.56	167.72	181	2,29,768.13	938

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice