Chembond Chemicals Share Price History

Chembond Chem.

CMP as on 14-Oct-21 15:34

₹ 250.00
-2.95 -1.17%

Open

₹ 253.00

Turnover (lac)

₹ 127

Prev. Close

₹ 252.95

Day's Vol (shares)

₹ 50,844

Day's Range (₹)

₹ 247.50
₹ 254.95

CMP as on14-Oct-21 15:35

₹ 249.50
-3.6 -1.42%

Open

₹ 250.00

Turnover (lac)

₹ 8

Prev. Close

₹ 253.10

Day's Vol (shares)

₹ 14,006

Day's Range

₹ 246.05
₹ 254.90

Chembond Chemicals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 253 255 248 251 3,606 12.70 26,314 7.45 -2.20
13-Oct-2021 262 262 251 253 3,051 8.97 17,922 11.20 -9.40
12-Oct-2021 262 265 253 257 2,642 8.58 17,031 12.20 -4.60
11-Oct-2021 263 269 249 264 6,648 25.40 43,178 20 1
08-Oct-2021 270 276 258 260 7,166 28.80 46,521 17.90 -9.50
07-Oct-2021 275 287 263 266 24,865 159 259,443 24.20 -8.90
06-Oct-2021 236 273 233 267 28,570 223 244,790 40.30 31.40
05-Oct-2021 227 240 227 234 3,719 23.20 38,640 12.70 7.20
04-Oct-2021 224 234 224 226 863 6.99 16,831 10.30 1.75
01-Oct-2021 225 227 221 223 649 4.65 14,193 6.50 -1.70
30-Sep-2021 229 236 224 225 1,252 5.41 14,812 12.20 -4.10
29-Sep-2021 229 233 220 228 834 3.76 9,493 13 -0.60
28-Sep-2021 236 239 230 232 896 2.39 5,690 8.60 -4.40
27-Sep-2021 240 245 234 236 2,098 7.08 14,921 11.30 -4.30
24-Sep-2021 235 241 227 238 3,414 14.10 21,408 13.80 3.55
23-Sep-2021 233 240 229 233 2,521 8.83 20,922 10.90 -0.10
22-Sep-2021 233 237 227 228 966 5.07 13,966 9.45 -4.80
21-Sep-2021 223 233 220 229 1,077 4.68 11,561 12.60 6.05
20-Sep-2021 229 231 219 223 1,949 8.21 23,331 12.20 -6.50
17-Sep-2021 238 238 227 230 1,353 5.69 14,854 11.10 -7.90
Open ZERO Brokerage Demat Account