Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹165.26

(2.61%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	182	196.54	180.11	184	717	33,12,960.98	11,383
17-Sep-2025	182.5	187.8	181.8	185.27	491	11,25,219.85	3,657
18-Sep-2025	185	185	181	181.88	248	6,03,094.38	2,414
19-Sep-2025	182.8	185.16	178.02	179.49	571	15,28,913.86	5,442
22-Sep-2025	180	188.3	176.7	183.62	1,181	49,52,664.63	12,393
23-Sep-2025	182	184.4	178	179.2	458	15,18,512.54	5,433
24-Sep-2025	179.2	184	176	177.86	598	50,08,790.94	19,867
25-Sep-2025	178.8	180.5	173.1	174.73	402	10,83,097.94	4,489
26-Sep-2025	175.59	177.5	165	166.73	1,195	43,98,562.19	17,453
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

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice