Chembond Chemicals Share Price History

Chembond Chem.

CMP as on 26-Nov-21 15:29

₹ 206.00
-1.60 -0.77%

Open

₹ 207.00

Turnover (lac)

₹ 43

Prev. Close

₹ 207.60

Day's Vol (shares)

₹ 20,876

Day's Range (₹)

₹ 203.45
₹ 209.25

CMP as on26-Nov-21 15:28

₹ 206.30
-0.85 -0.41%

Open

₹ 207.10

Turnover (lac)

₹ 8

Prev. Close

₹ 207.15

Day's Vol (shares)

₹ 4,033

Day's Range

₹ 203.40
₹ 207.95

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 ()
26-Nov-2021 207 209 203 206 826 4.30 16,472 5.80 -0.90
25-Nov-2021 205 209 204 208 415 2.49 8,362 4.50 2.20
24-Nov-2021 206 210 203 206 775 3.88 9,910 7.30 -0.30
23-Nov-2021 195 213 194 205 2,110 8.43 17,475 18.60 10.60
22-Nov-2021 205 210 194 197 1,134 5.49 17,385 15.90 -7.90
18-Nov-2021 210 213 203 204 1,090 6.98 22,723 9.55 -5.60
17-Nov-2021 211 215 207 209 818 4.73 14,618 7.90 -2.60
16-Nov-2021 219 223 211 212 1,125 6.77 18,942 12.20 -6.50
15-Nov-2021 223 228 218 219 995 5.63 19,037 10.30 -4.50
12-Nov-2021 230 230 222 227 1,690 9.24 25,743 8.40 -3.10
11-Nov-2021 219 227 216 226 1,809 12.50 41,987 11.50 6.75
10-Nov-2021 220 221 217 217 557 2.99 8,604 3.90 -2.60
09-Nov-2021 214 221 213 220 1,572 8.99 29,666 7.65 5.75
08-Nov-2021 206 217 206 213 1,721 7.37 20,763 11.10 6.75
04-Nov-2021 210 211 208 209 283 2.55 9,785 2.95 -0.70
03-Nov-2021 209 209 204 206 1,123 7.44 25,981 5.40 -2.80
02-Nov-2021 213 216 204 205 1,667 12 39,838 12 -8.30
01-Nov-2021 214 214 207 211 1,416 7.03 22,106 7.10 -2.70
29-Oct-2021 213 216 206 212 946 4.59 15,168 9.75 -0.80
28-Oct-2021 214 215 209 210 1,422 6.60 18,837 6 -4.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity