Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹126.32

(0.81%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	154.09	154.09	151	151.89	181	3,90,137.47	1,599
19-Feb-2026	153.22	153.22	145	147.03	247	7,88,913.78	4,068
20-Feb-2026	152.2	152.2	145	147.93	93	4,54,571.31	2,482
23-Feb-2026	148.69	150.2	142	144.42	187	6,12,131.88	3,078
24-Feb-2026	147.5	149	140.16	142.02	287	9,99,407.94	3,975
25-Feb-2026	144.51	150.35	142.51	147.72	250	15,26,999.66	7,527
26-Feb-2026	146.22	148	143.01	145.18	100	3,43,114.25	1,724
27-Feb-2026	145.19	148	141.01	147.01	128	8,42,657.22	3,653
02-Mar-2026	141.05	146	136.61	143	252	18,79,784.49	12,060
04-Mar-2026	143.95	145.97	135.01	139.43	192	7,78,216.21	4,024
05-Mar-2026	143.25	146.2	141.01	142.45	122	3,21,042.5	1,540
06-Mar-2026	141.21	146	139.68	143.4	111	3,63,572.66	1,506
09-Mar-2026	142.98	144.99	134.9	141.25	270	15,18,701.93	6,048
10-Mar-2026	141.9	142.98	137	138.69	124	3,73,566.31	2,060
11-Mar-2026	140.9	148.68	140.2	142.17	137	3,36,853.94	1,659
12-Mar-2026	142.17	144.55	137.5	143.23	166	15,02,867.23	6,632
13-Mar-2026	140.21	142.79	137	137.39	159	7,41,976.77	4,287
16-Mar-2026	137.39	139.5	127	129.84	440	31,19,066.82	17,300
17-Mar-2026	130.9	134.34	121.35	127.07	312	10,27,594.79	4,882
18-Mar-2026	129	133.97	126.5	128.98	220	7,53,051.94	4,777
19-Mar-2026	128.48	128.98	123.53	125.31	299	8,83,655.52	5,164

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice