Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹166.17

(-0.29%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	162.8	169.43	162.8	166.71	420	13,88,994.76	4,786
29-Oct-2025	167.6	176.79	165.61	174.16	1,153	42,19,075.84	15,526
30-Oct-2025	177	185	167.96	178.84	616	28,21,665.39	9,282
31-Oct-2025	178.84	179.15	171.01	172.03	500	16,55,087.87	6,268
03-Nov-2025	174	174	170.81	172.51	248	4,49,713.47	1,793
04-Nov-2025	171.64	174	169.04	170.71	493	11,54,255.3	4,512
06-Nov-2025	171.68	171.68	165	166.63	484	8,67,061.58	3,413
07-Nov-2025	166	167.38	162.99	165.77	284	5,46,567.47	2,295
10-Nov-2025	163	169.64	163	163.78	380	8,81,309.09	3,740
11-Nov-2025	163.78	165.89	161.41	163.5	376	9,13,646.97	4,009
12-Nov-2025	163.16	190.9	163.16	179.48	2,495	1,09,76,825.01	26,019
13-Nov-2025	182.2	185	170	170.73	910	34,11,025.56	9,181
14-Nov-2025	170.1	173.67	167.46	169.89	308	7,28,469.24	2,546
17-Nov-2025	172.76	174.35	170.5	170.79	264	6,17,941.05	2,418
18-Nov-2025	168.2	171.02	164.75	166.4	453	10,40,729.32	4,185
19-Nov-2025	165.57	168.6	165.56	167.72	181	2,29,768.13	938
20-Nov-2025	167.03	175	165.91	172.43	334	10,74,360.2	4,997
21-Nov-2025	171.92	172.57	167	168.81	160	2,96,127.95	1,269
24-Nov-2025	168.81	169.73	163.5	164.99	255	6,70,675.47	2,549
25-Nov-2025	165	169.3	162	163.4	235	8,17,707.64	4,196
26-Nov-2025	166.8	169.78	162	166.66	230	9,96,586.69	3,962
27-Nov-2025	167.8	172.79	164.99	166.17	242	9,33,429.44	3,435

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice