CHEMBOND.NSCHEMBOND.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $154.00 | $158.00 | $153.20 | $154.18 | 6,034 |
| 1/9/2026 | $157.87 | $161.93 | $154.35 | $156.08 | 14,609 |
| 1/8/2026 | $158.20 | $161.41 | $157.00 | $157.86 | 8,083 |
| 1/7/2026 | $159.25 | $162.85 | $157.50 | $158.07 | 31,064 |
| 1/6/2026 | $163.78 | $163.78 | $158.50 | $160.08 | 23,451 |
| 1/5/2026 | $164.50 | $167.99 | $159.35 | $161.34 | 26,072 |
| 1/2/2026 | $163.09 | $164.81 | $160.60 | $161.36 | 7,230 |
| 1/1/2026 | $162.91 | $164.94 | $158.91 | $161.20 | 6,975 |
| 12/31/2025 | $156.26 | $164.00 | $156.26 | $161.69 | 9,242 |
| 12/30/2025 | $157.00 | $160.04 | $155.00 | $156.26 | 5,894 |
| 12/29/2025 | $161.26 | $165.99 | $158.50 | $159.29 | 9,188 |
| 12/26/2025 | $164.98 | $164.98 | $161.30 | $162.07 | 2,389 |
| 12/24/2025 | $159.19 | $168.99 | $157.00 | $165.32 | 24,879 |
| 12/23/2025 | $159.71 | $162.01 | $156.25 | $158.10 | 13,438 |
| 12/22/2025 | $158.14 | $163.90 | $157.02 | $159.71 | 8,347 |
| 12/19/2025 | $162.70 | $162.70 | $156.20 | $158.14 | 4,696 |
| 12/18/2025 | $155.25 | $162.43 | $155.25 | $158.23 | 14,106 |
| 12/17/2025 | $161.56 | $163.00 | $155.50 | $156.77 | 11,060 |
| 12/16/2025 | $167.70 | $167.70 | $162.10 | $163.19 | 1,072 |
| 12/15/2025 | $167.78 | $167.78 | $162.90 | $163.90 | 4,128 |
| 12/12/2025 | $161.00 | $170.18 | $161.00 | $164.39 | 4,890 |
| 12/11/2025 | $162.00 | $183.99 | $158.44 | $162.24 | 34,336 |
| 12/10/2025 | $159.30 | $162.98 | $155.80 | $159.11 | 11,056 |
| 12/9/2025 | $157.94 | $163.70 | $153.68 | $158.36 | 4,609 |
| 12/8/2025 | $158.53 | $164.99 | $155.00 | $157.94 | 6,453 |
| 12/5/2025 | $154.00 | $159.65 | $154.00 | $158.53 | 2,756 |
| 12/4/2025 | $159.99 | $162.00 | $151.60 | $158.01 | 13,337 |
| 12/3/2025 | $160.79 | $162.49 | $155.52 | $157.52 | 4,889 |
| 12/2/2025 | $161.38 | $162.00 | $158.00 | $158.52 | 7,703 |
| 12/1/2025 | $159.50 | $164.80 | $159.50 | $161.37 | 7,703 |
| 11/30/2025 | $159.50 | $164.80 | $159.50 | $161.37 | 6,259 |
| 11/28/2025 | $165.00 | $168.80 | $160.00 | $160.86 | 9,904 |
| 11/27/2025 | $167.80 | $172.79 | $164.99 | $166.17 | 9,904 |
| 11/26/2025 | $166.80 | $169.78 | $162.00 | $166.66 | 5,996 |
| 11/25/2025 | $165.00 | $169.30 | $162.00 | $163.40 | 5,056 |
| 11/24/2025 | $168.81 | $169.73 | $163.50 | $164.99 | 4,039 |
| 11/21/2025 | $171.92 | $172.57 | $167.00 | $168.81 | 1,776 |
| 11/19/2025 | $165.57 | $168.60 | $165.56 | $167.72 | 1,431 |
| 11/18/2025 | $168.20 | $171.02 | $164.75 | $166.40 | 6,193 |
| 11/17/2025 | $172.76 | $174.35 | $170.50 | $170.79 | 3,595 |
| 11/14/2025 | $170.10 | $173.67 | $167.46 | $169.89 | 4,276 |
| 11/13/2025 | $182.20 | $185.00 | $170.00 | $170.73 | 19,399 |
| 11/12/2025 | $163.16 | $190.90 | $163.16 | $179.48 | 61,063 |
| 11/11/2025 | $163.78 | $165.89 | $161.41 | $163.50 | 5,637 |
| 11/10/2025 | $163.00 | $169.64 | $163.00 | $163.78 | 5,388 |
| 11/7/2025 | $166.00 | $167.38 | $162.99 | $165.77 | 3,329 |
| 11/6/2025 | $171.68 | $171.68 | $165.00 | $166.63 | 5,152 |
| 11/4/2025 | $171.64 | $174.00 | $169.04 | $170.71 | 6,746 |
| 11/3/2025 | $174.00 | $174.00 | $170.81 | $172.51 | 2,631 |
| 10/31/2025 | $178.84 | $179.15 | $171.01 | $172.03 | 9,546 |
| 10/30/2025 | $177.00 | $185.00 | $167.96 | $178.84 | 16,154 |
| 10/29/2025 | $167.60 | $176.79 | $165.61 | $174.16 | 24,640 |
| 10/28/2025 | $162.80 | $169.43 | $162.80 | $166.71 | 8,379 |
| 10/27/2025 | $164.40 | $166.67 | $163.22 | $164.33 | 6,771 |
| 10/24/2025 | $166.17 | $166.46 | $162.90 | $163.55 | 10,466 |
| 10/23/2025 | $170.00 | $171.59 | $164.12 | $165.64 | 11,242 |
| 10/21/2025 | $168.50 | $170.98 | $163.05 | $169.12 | 16,239 |
| 10/20/2025 | $166.70 | $166.93 | $162.10 | $163.56 | 11,682 |
| 10/17/2025 | $166.99 | $169.90 | $162.00 | $166.70 | 12,621 |
| 10/16/2025 | $163.80 | $169.85 | $163.70 | $166.09 | 13,187 |
| 10/15/2025 | $161.90 | $166.79 | $161.60 | $165.26 | 12,258 |
| 10/14/2025 | $167.00 | $170.35 | $159.00 | $161.06 | 22,886 |