Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹155.34

(1.36%)

Jan 28, 2026|10:07:46 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jan-2026	157.87	161.93	154.35	156.08	534	22,87,407.45	10,105
12-Jan-2026	154	158	153.2	154.18	353	9,28,378.1	2,174
13-Jan-2026	154.9	161	152.64	158.75	745	30,19,124.03	10,426
14-Jan-2026	159.95	159.95	155.27	159.04	731	27,30,650.48	4,065
16-Jan-2026	159.99	162	156.58	161.82	1,586	66,62,119.01	20,555
19-Jan-2026	155	158.12	145.37	146.74	2,879	99,19,801.6	35,574
20-Jan-2026	148.9	151.11	140.5	142.18	1,440	28,97,222.22	8,054
21-Jan-2026	140	149.69	136.21	147	1,563	80,86,369.37	34,296
22-Jan-2026	151.5	166.2	144.91	161.98	2,104	72,39,534.83	21,627
23-Jan-2026	162	162	152.08	155.13	988	23,28,995.36	9,661
27-Jan-2026	157.77	161.75	151.5	153.25	783	36,72,738.91	14,766

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice