Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹142.15

(1.95%)

Mar 5, 2026|12:47:54 PM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	149.8	152.28	145.1	150.64	781	23,99,960.58	10,289
04-Feb-2026	151	153.63	148.01	150.45	231	5,99,397.82	2,689
05-Feb-2026	150.49	151	145	148.42	335	9,81,611.4	3,291
06-Feb-2026	149.53	149.53	144.2	145.2	250	8,31,850.17	4,029
09-Feb-2026	148	149.44	145.48	146.46	353	11,35,020.06	3,998
10-Feb-2026	146.9	161.11	145.5	159.6	859	32,36,228.22	14,461
11-Feb-2026	161	163.48	156.96	159.61	437	19,90,835.71	5,964
12-Feb-2026	157.61	159.6	156.06	156.83	263	6,50,526.5	2,173
13-Feb-2026	159	159.89	154.1	155.69	319	8,28,612.37	1,965
16-Feb-2026	156.9	156.9	150.2	150.68	251	7,00,833.67	3,165
17-Feb-2026	152.79	155.01	148.03	154.09	272	13,96,747.4	5,966
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

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice