Chembond Chemicals

CHEM
🏛️ india →
180.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 250.15 252.55 241.40 243.10 0.0M
2022-12-29 245.70 249.50 243.80 245.65 0.0M
2022-12-28 247.15 252.35 241.60 244.00 0.0M
2022-12-27 250.00 254.90 240.30 242.70 0.0M
2022-12-26 230.05 244.95 230.05 240.50 0.0M
2022-12-23 229.05 243.85 225.05 236.85 0.0M
2022-12-22 256.95 258.40 234.00 236.10 0.0M
2022-12-21 252.00 267.00 252.00 254.00 0.0M
2022-12-20 256.65 263.70 255.90 257.80 0.0M
2022-12-19 254.85 259.05 251.60 255.95 0.0M
2022-12-16 256.15 268.50 254.70 255.70 0.0M
2022-12-15 275.20 280.50 262.35 265.60 0.0M
2022-12-14 249.30 274.50 249.30 272.70 0.0M
2022-12-13 259.15 259.15 245.00 247.35 0.0M
2022-12-12 244.95 250.80 243.95 245.60 0.0M
2022-12-09 256.50 257.00 243.05 244.00 0.0M
2022-12-08 265.10 266.30 247.85 255.55 0.0M
2022-12-07 265.05 265.80 257.75 263.05 0.0M
2022-12-06 267.00 269.00 259.15 262.65 0.0M
2022-12-05 257.30 277.05 257.30 269.80 0.0M
2022-12-02 258.85 265.00 255.05 261.65 0.0M
2022-12-01 255.15 268.15 255.15 256.85 0.0M
2022-11-30 268.45 274.90 262.15 262.90 0.0M
2022-11-29 241.30 276.05 241.25 271.50 0.1M
2022-11-28 246.00 250.25 241.05 242.70 0.0M
2022-11-25 246.95 250.15 245.30 246.90 0.0M
2022-11-24 248.10 257.00 245.10 246.40 0.0M
2022-11-23 243.85 257.00 242.35 247.40 0.0M
2022-11-22 255.00 255.00 239.95 247.50 0.0M
2022-11-21 256.05 256.05 246.65 250.95 0.0M
2022-11-18 265.90 265.90 252.05 256.75 0.0M
2022-11-17 235.00 269.00 235.00 262.40 0.0M
2022-11-16 246.05 249.55 235.70 238.10 0.0M
2022-11-15 239.60 250.65 231.10 246.05 0.0M
2022-11-14 226.50 244.55 215.60 235.90 0.1M
2022-11-11 214.45 223.95 206.10 220.60 0.0M
2022-11-10 218.00 218.00 209.15 211.10 0.0M
2022-11-09 208.45 219.40 205.10 212.70 0.0M
2022-11-07 199.00 215.30 199.00 208.40 0.0M
2022-11-04 198.35 199.30 195.00 195.15 0.0M
2022-11-03 194.70 199.80 193.25 197.85 0.0M
2022-11-02 197.10 197.95 191.30 194.65 0.0M
2022-11-01 200.10 200.10 193.05 195.70 0.0M
2022-10-31 200.15 202.55 195.00 200.15 0.0M
2022-10-28 202.00 206.00 193.45 197.70 0.0M
2022-10-27 200.00 210.00 197.25 198.50 0.0M
2022-10-25 208.45 208.45 198.20 199.95 0.0M
2022-10-24 207.95 208.60 201.20 204.70 0.0M
2022-10-21 209.85 223.30 200.00 201.30 0.1M
2022-10-20 185.40 187.50 184.45 186.10 0.0M
2022-10-19 183.70 188.10 182.10 184.95 0.0M
2022-10-18 185.25 187.15 184.00 186.00 0.0M
2022-10-17 184.00 184.50 182.20 182.30 0.0M
2022-10-14 190.15 190.15 182.55 184.80 0.0M
2022-10-13 192.30 192.30 186.00 186.25 0.0M
2022-10-12 192.10 194.30 186.20 187.10 0.0M
2022-10-11 191.80 197.15 190.00 191.60 0.0M
2022-10-10 189.10 189.80 188.50 188.95 0.0M
2022-10-07 187.30 194.00 187.30 192.05 0.0M
2022-10-06 202.95 202.95 186.00 190.05 0.0M
2022-10-04 181.85 184.90 181.00 183.80 0.0M
2022-10-03 182.50 183.00 177.70 179.05 0.0M
2022-09-30 180.05 184.80 180.00 181.80 0.0M
2022-09-29 185.00 185.00 180.85 183.35 0.0M
2022-09-28 178.90 184.15 175.25 180.05 0.0M
2022-09-27 178.45 185.95 174.05 180.05 0.0M
2022-09-26 192.50 192.50 176.70 178.70 0.0M
2022-09-23 190.90 193.00 188.00 188.80 0.0M
2022-09-22 193.85 194.45 190.45 191.10 0.0M
2022-09-21 196.05 196.90 189.65 192.35 0.0M
2022-09-20 198.60 203.75 194.00 195.50 0.0M
2022-09-19 195.00 198.50 192.60 192.90 0.0M
2022-09-16 202.85 205.00 193.55 195.30 0.0M
2022-09-15 209.95 209.95 200.00 201.65 0.0M
2022-09-14 189.75 221.65 189.70 206.85 0.0M
2022-09-13 194.00 194.00 189.05 193.05 0.0M
2022-09-12 195.00 195.00 188.20 192.85 0.0M
2022-09-09 194.10 194.35 186.20 189.55 0.0M
2022-09-08 203.95 203.95 189.10 191.15 0.0M
2022-09-07 190.05 195.30 187.25 191.00 0.0M
2022-09-06 193.40 193.40 188.45 190.40 0.0M
2022-09-05 192.25 194.95 187.00 189.30 0.0M
2022-09-02 193.50 199.95 189.00 193.45 0.0M
2022-09-01 186.95 204.90 186.95 194.15 0.0M
2022-08-30 180.55 187.00 179.95 181.65 0.0M
2022-08-29 173.35 184.60 173.35 178.80 0.0M
2022-08-26 172.00 186.20 172.00 184.15 0.0M
2022-08-25 182.10 185.10 181.90 182.85 0.0M
2022-08-24 174.15 181.00 174.15 179.35 0.0M
2022-08-23 172.05 177.00 170.90 173.95 0.0M
2022-08-22 187.10 187.10 173.45 177.20 0.0M
2022-08-19 185.75 187.70 180.25 181.65 0.0M
2022-08-18 180.50 188.00 178.35 187.00 0.0M
2022-08-17 174.40 189.95 171.40 182.35 0.0M
2022-08-16 166.85 173.15 160.05 169.60 0.0M
2022-08-12 164.00 166.20 160.05 164.25 0.0M
2022-08-11 160.00 167.35 160.00 164.20 0.2M
2022-08-10 159.05 160.65 157.95 159.15 0.0M
2022-08-08 159.90 161.40 154.95 157.90 0.0M
2022-08-05 159.05 160.85 157.40 158.45 0.0M
2022-08-04 158.25 158.25 151.45 156.30 0.0M
2022-08-03 161.05 162.20 158.00 158.00 0.0M
2022-08-02 160.60 162.60 160.40 160.70 0.0M
2022-08-01 165.00 165.00 158.80 161.00 0.0M
2022-07-29 168.40 170.80 166.15 168.25 0.0M
2022-07-28 167.65 169.05 165.50 168.05 0.0M
2022-07-27 165.25 168.00 165.10 165.95 0.0M
2022-07-26 163.30 167.80 163.25 165.20 0.0M
2022-07-25 163.90 164.70 161.60 163.60 0.0M
2022-07-22 166.45 169.70 162.20 163.70 0.0M
2022-07-21 166.05 172.85 163.55 165.10 0.0M
2022-07-20 172.45 173.00 168.40 170.60 0.0M
2022-07-19 169.60 170.00 165.95 168.05 0.0M
2022-07-18 170.35 174.45 166.00 167.10 0.0M
2022-07-15 171.70 171.70 167.80 169.85 0.0M
2022-07-14 174.90 175.95 170.15 174.25 0.0M
2022-07-13 173.25 174.65 172.20 174.00 0.0M
2022-07-12 172.60 174.65 171.50 172.80 0.0M
2022-07-11 165.60 171.70 164.05 170.60 0.0M
2022-07-08 165.00 167.65 164.50 166.00 0.0M
2022-07-07 165.75 166.00 162.85 165.15 0.0M
2022-07-06 165.05 165.35 161.80 164.00 0.0M
2022-07-05 163.60 164.15 159.25 162.75 0.0M
2022-07-04 161.95 163.70 158.00 163.30 0.0M
2022-07-01 160.05 161.30 159.50 161.15 0.0M
2022-06-30 161.35 162.35 159.20 160.35 0.0M
2022-06-29 162.30 164.25 160.50 161.70 0.0M
2022-06-28 159.95 166.10 159.95 164.55 0.0M
2022-06-27 159.85 162.95 159.35 162.00 0.0M
2022-06-24 160.00 161.85 157.60 159.60 0.0M
2022-06-23 158.05 161.50 157.40 158.20 0.0M
2022-06-22 157.55 159.40 156.70 157.20 0.0M
2022-06-21 154.95 160.00 153.00 159.45 0.0M
2022-06-20 160.30 160.30 153.00 154.35 0.0M
2022-06-17 160.85 160.85 159.65 160.40 0.0M
2022-06-16 163.30 164.45 157.95 159.70 0.0M
2022-06-15 163.75 164.50 161.55 162.50 0.0M
2022-06-14 164.00 165.20 160.70 162.65 0.0M
2022-06-13 166.45 167.20 161.95 163.00 0.0M
2022-06-10 164.05 167.20 163.85 165.60 0.0M
2022-06-09 165.25 165.80 164.00 165.75 0.0M
2022-06-08 163.70 166.95 163.70 165.70 0.0M
2022-06-07 165.00 170.05 163.00 165.40 0.0M
2022-06-06 163.50 163.50 161.05 162.45 0.0M
2022-06-03 175.85 175.85 163.15 163.50 0.0M
2022-06-02 163.65 164.65 163.60 163.70 0.0M
2022-06-01 163.35 165.85 162.55 162.65 0.0M
2022-05-31 162.60 168.65 162.50 163.30 0.0M
2022-05-30 163.75 166.60 163.10 164.60 0.0M
2022-05-27 163.15 164.45 161.15 162.30 0.0M
2022-05-26 169.55 169.55 158.45 161.60 0.0M
2022-05-25 168.85 170.05 164.05 165.55 0.0M
2022-05-24 182.90 182.90 167.05 170.85 0.0M
2022-05-23 174.00 174.00 166.85 169.60 0.0M
2022-05-20 169.85 170.60 165.85 168.45 0.0M
2022-05-19 169.15 169.35 167.00 168.00 0.0M
2022-05-18 169.80 174.00 169.75 172.30 0.0M
2022-05-17 163.95 168.35 161.60 166.25 0.0M
2022-05-16 170.90 170.90 161.70 163.90 0.0M
2022-05-13 170.45 174.00 165.70 170.85 0.0M
2022-05-12 166.05 169.65 161.00 164.50 0.0M
2022-05-11 174.45 174.45 161.85 166.80 0.0M
2022-05-10 177.65 179.35 171.55 172.55 0.0M
2022-05-09 186.45 187.95 177.00 179.50 0.0M
2022-05-06 178.15 180.95 176.05 180.30 0.0M
2022-05-05 183.60 184.20 179.55 180.35 0.0M
2022-05-04 194.90 194.90 177.20 182.65 0.0M
2022-05-02 183.05 188.30 183.00 187.45 0.0M
2022-04-29 188.20 191.65 184.50 188.20 0.0M
2022-04-28 186.95 191.95 182.60 190.20 0.0M
2022-04-27 189.30 189.50 185.15 186.90 0.0M
2022-04-26 190.90 191.55 188.35 190.15 0.0M
2022-04-25 190.15 192.60 188.15 189.90 0.0M
2022-04-22 192.90 194.95 185.20 192.70 0.0M
2022-04-21 193.85 196.60 191.75 195.85 0.0M
2022-04-20 190.55 193.30 185.00 192.50 0.0M
2022-04-19 191.45 192.00 184.00 188.95 0.0M
2022-04-18 189.75 191.90 189.05 190.90 0.0M
2022-04-13 192.90 193.70 189.00 190.65 0.0M
2022-04-12 195.00 198.60 190.00 191.50 0.0M
2022-04-11 196.05 205.45 195.05 199.40 0.0M
2022-04-08 198.75 200.80 194.95 195.20 0.0M
2022-04-07 195.05 199.90 194.00 195.60 0.0M
2022-04-06 192.75 196.10 191.80 192.60 0.0M
2022-04-05 194.25 199.30 191.25 191.55 0.0M
2022-04-04 191.20 192.15 188.80 190.35 0.0M
2022-04-01 182.10 188.85 182.10 188.70 0.0M
2022-03-31 182.50 183.55 178.70 179.00 0.0M
2022-03-30 181.50 182.90 179.80 180.55 0.0M
2022-03-29 182.05 184.65 179.45 179.70 0.0M
2022-03-28 189.85 190.00 179.00 181.15 0.0M
2022-03-25 186.50 186.50 181.00 181.45 0.0M
2022-03-24 184.35 188.00 183.70 184.35 0.0M
2022-03-23 189.90 191.25 184.80 185.80 0.0M
2022-03-22 195.00 195.00 186.50 188.00 0.0M
2022-03-21 186.00 198.80 186.00 193.25 0.0M
2022-03-17 176.55 184.60 176.55 181.05 0.0M
2022-03-16 180.55 182.00 178.70 179.20 0.0M
2022-03-15 184.00 184.00 178.75 180.05 0.0M
2022-03-14 181.05 186.00 178.00 182.80 0.0M
2022-03-11 177.35 182.40 176.50 179.25 0.0M
2022-03-10 180.25 180.25 175.35 176.10 0.0M
2022-03-09 170.05 176.50 170.00 175.75 0.0M
2022-03-08 170.10 175.15 169.25 172.50 0.0M
2022-03-07 173.95 174.00 168.00 169.85 0.0M
2022-03-04 174.00 177.00 174.00 175.40 0.0M
2022-03-03 178.45 180.00 176.20 176.20 0.0M
2022-03-02 170.05 176.90 167.05 175.50 0.0M
2022-02-28 172.70 175.10 171.00 173.20 0.0M
2022-02-25 176.50 178.10 172.45 175.20 0.0M
2022-02-24 179.60 179.60 166.95 167.45 0.0M
2022-02-23 181.65 184.80 179.50 180.05 0.0M
2022-02-22 180.55 183.00 177.00 181.40 0.0M
2022-02-21 188.85 189.70 180.20 183.95 0.0M
2022-02-18 191.85 192.25 188.15 189.50 0.0M
2022-02-17 193.60 195.25 193.05 193.95 0.0M
2022-02-16 193.00 199.00 187.75 192.90 0.0M
2022-02-15 191.95 191.95 182.55 191.15 0.0M
2022-02-14 189.00 195.55 184.50 189.75 0.0M
2022-02-11 195.05 196.75 191.70 193.45 0.0M
2022-02-10 196.95 198.05 194.55 197.70 0.0M
2022-02-09 197.30 198.60 193.50 195.20 0.0M
2022-02-08 198.80 200.10 193.90 195.85 0.0M
2022-02-07 200.50 204.35 197.45 197.90 0.0M
2022-02-04 208.00 208.00 198.00 198.75 0.0M
2022-02-03 203.95 205.00 196.60 202.10 0.0M
2022-02-02 196.65 199.10 191.75 197.90 0.0M
2022-02-01 194.90 194.90 190.00 192.65 0.0M
2022-01-31 191.70 195.90 191.45 191.95 0.0M
2022-01-28 194.15 195.40 190.05 191.75 0.0M
2022-01-27 192.20 193.25 190.00 192.80 0.0M
2022-01-25 186.00 194.80 186.00 191.30 0.0M
2022-01-24 198.10 199.10 186.10 190.25 0.0M
2022-01-21 201.05 207.80 196.50 198.70 0.0M
2022-01-20 207.20 210.00 198.00 201.40 0.0M
2022-01-19 220.00 228.40 205.00 212.05 0.0M
2022-01-18 225.00 225.80 217.00 217.90 0.0M
2022-01-17 220.90 226.50 218.60 224.35 0.0M
2022-01-14 216.90 220.25 214.95 217.05 0.0M
2022-01-13 220.15 220.90 214.00 215.05 0.0M
2022-01-12 222.15 225.50 219.85 220.50 0.0M
2022-01-11 220.60 224.80 217.00 220.15 0.0M
2022-01-10 216.15 225.00 210.60 220.85 0.0M
2022-01-07 219.10 219.15 213.35 215.20 0.0M
2022-01-06 215.30 219.65 215.25 217.30 0.0M
2022-01-05 216.00 223.40 212.50 220.10 0.0M
2022-01-04 216.55 219.20 211.10 214.95 0.0M
2022-01-03 214.85 217.00 214.00 215.50 0.0M