Chembond Chem.

Chembond Chemicals Ltd Historical Data

NSEBSE

₹160.24

(0.33%)

Dec 23, 2025|09:34:16 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Nov-2025	165	168.8	160	160.86	694	16,05,506.89	7,521
01-Dec-2025	159.5	164.8	159.5	161.37	261	10,13,127.33	4,116
02-Dec-2025	161.38	162	158	158.52	265	12,29,242.07	6,612
03-Dec-2025	160.79	162.49	155.52	157.52	249	7,76,311.9	3,172
04-Dec-2025	159.99	162	151.6	158.01	534	20,16,719.96	5,837
05-Dec-2025	154	159.65	154	158.53	127	4,30,013.02	1,987
08-Dec-2025	158.53	164.99	155	157.94	250	10,18,341.14	4,121
09-Dec-2025	157.94	163.7	153.68	158.36	180	7,27,735.6	2,856
10-Dec-2025	159.3	162.98	155.8	159.11	749	17,67,399.4	2,749
11-Dec-2025	162	183.99	158.44	162.24	725	57,25,066.37	17,715
12-Dec-2025	161	170.18	161	164.39	207	8,03,663.27	1,817
15-Dec-2025	167.78	167.78	162.9	163.9	135	6,78,400.27	1,887
16-Dec-2025	167.7	167.7	162.1	163.19	83	1,74,076.24	771
17-Dec-2025	161.56	163	155.5	156.77	299	17,42,989.47	6,441
18-Dec-2025	155.25	162.43	155.25	158.23	791	21,70,426.62	6,894
19-Dec-2025	162.7	162.7	156.2	158.14	166	7,42,105.64	2,685
22-Dec-2025	158.14	163.9	157.02	159.71	243	13,41,877	4,008

Chembond Chem.: Related NEWS

No Record Found

Invest wise with Expert advice