Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹157.86

(-0.13%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	157.94	163.7	153.68	158.36	180	7,27,735.6	2,856
10-Dec-2025	159.3	162.98	155.8	159.11	749	17,67,399.4	2,749
11-Dec-2025	162	183.99	158.44	162.24	725	57,25,066.37	17,715
12-Dec-2025	161	170.18	161	164.39	207	8,03,663.27	1,817
15-Dec-2025	167.78	167.78	162.9	163.9	135	6,78,400.27	1,887
16-Dec-2025	167.7	167.7	162.1	163.19	83	1,74,076.24	771
17-Dec-2025	161.56	163	155.5	156.77	299	17,42,989.47	6,441
18-Dec-2025	155.25	162.43	155.25	158.23	791	21,70,426.62	6,894
19-Dec-2025	162.7	162.7	156.2	158.14	166	7,42,105.64	2,685
22-Dec-2025	158.14	163.9	157.02	159.71	243	13,41,877	4,008
23-Dec-2025	159.71	162.01	156.25	158.1	225	21,42,936.53	9,794
24-Dec-2025	159.19	168.99	157	165.32	795	39,54,280.95	10,668
26-Dec-2025	164.98	164.98	161.3	162.07	107	3,88,043.03	1,502
29-Dec-2025	161.26	165.99	158.5	159.29	151	14,68,076.84	7,496
30-Dec-2025	157	160.04	155	156.26	488	9,25,198.79	4,102
31-Dec-2025	156.26	164	156.26	161.69	768	14,82,016.64	4,026
01-Jan-2026	162.91	164.94	158.91	161.2	448	11,15,468.8	4,114
02-Jan-2026	163.09	164.81	160.6	161.36	308	11,72,058.6	3,857
05-Jan-2026	164.5	167.99	159.35	161.34	886	42,55,736.42	10,827
06-Jan-2026	163.78	163.78	158.5	160.08	243	37,76,468.75	21,080
07-Jan-2026	159.25	162.85	157.5	158.07	1,168	49,65,708.28	16,803
08-Jan-2026	158.2	161.41	157	157.86	273	12,73,284.56	5,218

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice