Chembond Chemicals

CHEM
🏛️ india →
166.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:16 175.79 175.79 175.79 175.79 0.1K
09:17 177.50 177.50 177.50 177.50 0.0K
09:21 175.81 175.81 175.81 175.81 0.0K
09:22 175.50 175.50 174.00 174.00 0.6K
09:24 174.00 174.00 174.00 174.00 0.1K
09:25 174.00 174.00 174.00 174.00 0.0K
09:30 173.00 173.00 172.50 172.79 0.3K
09:31 173.00 173.98 173.00 173.98 0.1K
09:32 172.50 172.50 172.50 172.50 0.1K
09:33 174.35 174.35 174.35 174.35 0.0K
09:34 172.99 175.07 172.99 175.07 0.6K
09:36 175.07 175.07 173.68 173.68 0.1K
09:37 173.00 173.00 173.00 173.00 0.0K
09:38 172.98 172.99 172.95 172.95 0.0K
09:39 173.10 173.10 172.96 172.96 0.3K
09:41 173.00 173.00 173.00 173.00 0.1K
09:45 173.00 173.00 172.95 172.95 0.1K
09:49 172.95 172.95 172.95 172.95 0.1K
09:52 173.00 173.00 173.00 173.00 0.1K
09:59 173.96 173.96 173.96 173.96 0.0K
10:01 173.90 173.90 173.90 173.90 0.1K
10:04 173.11 173.11 173.11 173.11 0.0K
10:05 173.84 173.84 173.84 173.84 0.0K
10:09 173.80 173.80 173.73 173.73 0.1K
10:11 173.68 173.68 173.68 173.68 0.0K
10:15 173.68 173.68 173.68 173.68 0.0K
10:17 173.67 173.67 173.67 173.67 0.0K
10:24 173.65 173.65 173.65 173.65 0.0K
10:36 173.68 173.68 173.68 173.68 0.1K
10:39 173.41 173.41 173.00 173.00 0.1K
10:40 173.88 174.00 173.88 174.00 0.0K
10:42 174.00 174.00 174.00 174.00 0.0K
10:44 173.50 173.50 173.50 173.50 0.1K
10:52 173.87 173.87 173.87 173.87 0.0K
10:53 173.50 173.50 173.50 173.50 0.0K
10:58 173.91 173.91 173.91 173.91 0.0K
11:00 173.91 173.91 173.91 173.91 0.0K
11:06 173.91 173.91 173.91 173.91 0.0K
11:09 173.11 173.11 173.10 173.10 0.0K
11:10 173.00 173.00 173.00 173.00 0.1K
11:11 173.00 173.00 173.00 173.00 0.2K
11:12 173.00 173.00 173.00 173.00 0.0K
11:13 173.00 173.00 172.95 172.95 0.1K
11:14 173.00 173.00 173.00 173.00 0.0K
11:15 172.50 172.50 172.50 172.50 0.1K
11:17 172.50 172.50 172.50 172.50 0.0K
11:18 172.30 172.30 172.30 172.30 0.7K
11:19 172.29 172.29 172.29 172.29 0.5K
11:20 172.29 172.29 172.29 172.29 0.1K
11:25 172.30 172.30 172.00 172.00 0.2K
11:27 171.02 171.02 171.00 171.00 0.8K
11:28 171.00 171.00 171.00 171.00 0.1K
11:32 171.89 171.89 170.98 170.98 0.5K
11:33 170.93 170.93 170.93 170.93 0.0K
11:34 170.00 170.00 170.00 170.00 0.4K
11:35 170.54 170.54 170.54 170.54 0.0K
11:36 170.00 170.00 170.00 170.00 0.5K
11:37 169.50 169.50 169.50 169.50 0.3K
11:38 169.00 169.00 169.00 169.00 0.2K
11:39 169.15 169.15 169.15 169.15 0.0K
11:40 169.50 169.50 169.50 169.50 0.1K
11:42 169.99 170.09 169.55 170.09 0.2K
11:43 170.23 170.50 170.23 170.50 0.0K
11:46 170.39 170.50 170.39 170.50 0.1K
11:47 170.59 170.59 170.59 170.59 0.0K
11:49 170.00 170.00 169.55 169.55 0.1K
11:50 170.00 170.00 169.22 169.22 0.1K
11:53 169.79 169.99 169.79 169.99 0.0K
11:55 169.98 169.98 169.98 169.98 0.0K
11:56 169.98 169.98 169.98 169.98 0.0K
11:57 169.43 169.43 169.43 169.43 0.0K
11:58 169.30 169.30 169.30 169.30 0.1K
12:02 169.22 169.22 169.22 169.22 0.0K
12:08 169.25 169.25 169.25 169.25 0.0K
12:09 169.92 169.92 169.92 169.92 0.0K
12:10 169.20 169.20 169.16 169.16 0.0K
12:14 169.89 170.39 169.89 170.39 0.1K
12:16 169.80 169.80 169.80 169.80 0.0K
12:17 169.80 169.80 169.80 169.80 0.0K
12:19 169.90 169.90 169.82 169.82 0.1K
12:22 169.50 169.50 169.50 169.50 0.0K
12:23 169.32 169.32 169.30 169.30 0.0K
12:24 169.79 169.83 169.79 169.83 0.0K
12:25 169.80 169.80 169.80 169.80 0.0K
12:27 170.09 170.09 170.09 170.09 0.1K
12:28 169.99 170.00 169.90 169.90 0.1K
12:29 169.50 169.50 169.50 169.50 0.1K
12:30 169.50 169.50 169.50 169.50 0.0K
12:39 169.50 169.50 169.50 169.50 0.0K
12:40 169.49 169.49 169.49 169.49 0.0K
12:44 169.80 169.80 169.80 169.80 0.0K
12:46 169.79 169.79 169.79 169.79 0.0K
12:47 169.79 169.79 169.18 169.18 0.1K
12:49 169.80 169.80 169.71 169.71 0.1K
12:50 169.50 169.50 169.50 169.50 0.0K
12:51 169.51 169.51 169.50 169.50 0.1K
12:54 169.49 169.49 169.49 169.49 0.0K
12:55 169.20 169.20 169.20 169.20 0.0K
12:56 169.20 169.20 169.20 169.20 0.0K
12:57 169.18 169.18 169.18 169.18 0.0K
13:01 169.67 169.67 169.67 169.67 0.0K
13:02 169.67 169.67 169.67 169.67 0.0K
13:07 169.50 169.50 169.50 169.50 0.0K
13:09 169.25 169.25 169.25 169.25 0.0K
13:17 169.25 169.25 169.25 169.25 0.0K
13:20 169.20 169.20 169.20 169.20 0.0K
13:21 169.06 169.06 169.01 169.01 0.2K
13:23 169.01 169.01 169.01 169.01 0.0K
13:35 169.49 169.49 169.49 169.49 0.0K
13:37 169.90 169.90 169.90 169.90 0.1K
13:38 169.03 169.03 169.03 169.03 0.0K
13:39 169.00 169.49 169.00 169.49 1.0K
13:40 169.26 169.26 169.26 169.26 0.0K
13:41 168.50 168.50 168.40 168.40 0.3K
13:42 168.42 168.42 168.42 168.42 0.0K
13:45 168.70 169.49 168.42 169.49 0.3K
13:46 169.86 170.30 168.50 168.50 0.4K
13:47 169.86 169.86 168.00 168.33 0.8K
13:48 168.33 168.33 168.00 168.00 0.1K
13:49 168.00 168.00 168.00 168.00 0.0K
13:50 167.56 167.56 167.56 167.56 0.0K
13:51 168.00 168.00 168.00 168.00 0.0K
13:56 168.37 168.37 168.00 168.00 0.0K
13:57 168.00 168.00 167.50 167.50 0.4K
13:59 167.59 167.59 167.59 167.59 0.0K
14:00 167.70 168.38 167.70 168.38 0.1K
14:01 167.50 167.50 167.50 167.50 0.0K
14:03 167.50 167.50 167.50 167.50 0.0K
14:04 166.35 166.48 166.35 166.48 1.6K
14:05 166.81 166.81 166.78 166.78 0.0K
14:06 166.78 167.00 166.78 167.00 0.0K
14:07 166.83 166.83 166.83 166.83 0.0K
14:09 167.04 167.06 167.04 167.06 0.0K
14:11 167.06 167.06 167.05 167.05 0.0K
14:13 167.05 167.05 167.05 167.05 0.0K
14:14 167.00 167.00 167.00 167.00 0.0K
14:15 166.64 166.64 166.64 166.64 0.0K
14:16 166.84 166.84 166.84 166.84 0.0K
14:17 166.89 166.89 166.89 166.89 0.0K
14:18 166.90 167.21 166.90 167.14 0.1K
14:19 166.93 166.93 166.93 166.93 0.0K
14:21 167.09 167.30 167.09 167.30 0.0K
14:22 167.29 167.30 167.29 167.29 0.1K
14:23 167.25 167.30 167.25 167.30 0.0K
14:25 167.30 167.30 166.15 166.15 0.1K
14:26 166.90 166.90 166.90 166.90 0.0K
14:27 166.90 167.00 166.90 167.00 0.0K
14:28 167.19 167.19 167.19 167.19 0.0K
14:29 167.30 167.30 167.30 167.30 0.0K
14:33 167.57 167.99 167.57 167.99 0.0K
14:37 167.93 167.99 167.93 167.99 0.1K
14:38 167.99 167.99 167.99 167.99 0.0K
14:39 167.99 168.54 167.95 168.54 0.1K
14:40 168.44 168.44 168.44 168.44 0.0K
14:41 168.28 168.28 168.28 168.28 0.0K
14:42 168.50 168.50 168.50 168.50 0.0K
14:43 168.42 168.42 168.42 168.42 0.0K
14:44 168.52 168.52 168.52 168.52 0.0K
14:47 168.52 168.52 168.52 168.52 0.0K
14:49 168.52 168.52 168.52 168.52 0.0K
14:50 168.80 168.80 168.80 168.80 0.0K
14:51 168.96 168.96 168.52 168.52 0.1K
14:52 168.74 168.74 168.74 168.74 0.0K
14:53 168.06 168.06 168.06 168.06 0.0K
15:00 168.76 168.76 168.76 168.76 0.0K
15:05 168.70 168.70 168.70 168.70 0.4K
15:06 168.00 168.00 168.00 168.00 0.0K
15:07 167.97 167.97 167.97 167.97 0.0K
15:08 167.97 167.97 167.97 167.97 0.0K
15:10 167.96 167.96 167.96 167.96 0.0K
15:11 167.00 167.00 167.00 167.00 1.5K
15:12 167.00 167.00 167.00 167.00 1.1K
15:13 168.67 168.67 168.67 168.67 1.0K
15:14 167.00 167.00 167.00 167.00 0.3K
15:15 167.00 167.00 167.00 167.00 0.3K
15:16 165.99 165.99 165.99 165.99 0.9K
15:17 165.99 166.00 165.99 166.00 0.2K
15:18 166.00 167.52 166.00 167.52 0.4K
15:19 166.00 166.80 166.00 166.80 0.3K
15:20 166.00 166.00 166.00 166.00 0.0K
15:21 166.80 166.90 166.00 166.00 0.2K
15:22 166.00 166.00 166.00 166.00 0.1K
15:23 166.00 166.98 166.00 166.98 0.0K
15:25 166.96 166.96 166.96 166.96 0.0K
15:26 166.00 166.00 166.00 166.00 0.6K
15:27 166.00 166.00 166.00 166.00 0.0K
15:28 166.00 166.49 165.52 166.49 0.6K
15:29 166.15 166.73 166.00 166.73 2.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 175.59 177.50 165.00 166.73 0.0M
2025-09-25 178.80 180.50 173.10 174.73 0.0M
2025-09-24 179.20 184.00 176.00 177.86 0.0M
2025-09-23 182.00 184.40 178.00 179.20 0.0M
2025-09-22 180.00 188.30 176.70 183.62 0.0M
2025-09-19 182.80 185.16 178.02 179.49 0.0M
2025-09-18 185.00 185.00 181.00 181.88 0.0M
2025-09-17 182.50 187.80 181.80 185.27 0.0M
2025-09-16 182.00 196.54 180.11 184.00 0.0M
2025-09-15 184.40 184.40 181.13 183.47 0.0M
2025-09-12 182.51 185.22 181.21 183.42 0.0M
2025-09-11 180.88 187.40 178.25 182.63 0.0M
2025-09-10 180.24 189.89 179.00 181.01 0.0M
2025-09-09 180.79 182.71 175.00 180.19 0.0M
2025-09-08 175.50 182.99 175.05 179.81 0.0M
2025-09-05 180.00 183.90 172.60 175.88 0.0M
2025-09-04 187.70 189.18 177.55 178.42 0.0M
2025-09-03 188.64 190.01 185.00 186.69 0.0M
2025-09-02 189.60 193.00 187.10 187.77 0.0M
2025-09-01 193.97 209.99 186.12 188.64 0.1M
2025-08-29 184.10 187.20 184.10 187.02 0.0M
2025-08-28 184.99 186.88 178.32 184.99 0.0M
2025-08-26 180.45 188.00 179.00 184.88 0.0M
2025-08-25 194.31 194.31 180.97 183.63 0.0M
2025-08-22 187.99 192.80 183.00 190.50 0.0M
2025-08-21 186.94 187.00 181.50 185.52 0.0M
2025-08-20 168.50 180.53 168.50 180.53 0.0M
2025-08-19 174.00 175.75 170.05 171.94 0.0M
2025-08-18 172.38 175.02 168.50 172.39 0.0M
2025-08-14 172.50 174.80 169.00 170.49 0.0M
2025-08-13 174.86 177.00 170.00 174.28 0.0M
2025-08-12 178.00 178.00 172.13 174.83 0.0M
2025-08-11 185.98 185.98 172.50 175.09 0.0M
2025-08-08 174.40 183.44 170.00 178.77 0.0M
2025-08-07 177.00 177.55 170.10 174.71 0.0M
2025-08-06 184.71 186.79 176.00 176.83 0.0M
2025-08-05 178.79 185.30 175.05 184.71 0.0M
2025-08-04 181.97 181.97 173.25 176.48 0.0M
2025-08-01 179.24 183.94 176.05 180.00 0.0M
2025-07-31 182.88 183.00 178.60 181.05 0.0M
2025-07-30 181.00 186.40 177.95 184.77 0.1M
2025-07-29 186.00 188.88 180.86 185.18 0.1M
2025-07-28 198.00 203.00 190.38 190.38 0.0M
2025-07-25 205.63 205.63 200.00 200.40 0.0M
2025-07-24 211.00 211.00 203.60 205.63 0.0M
2025-07-23 221.40 224.00 209.27 211.41 0.1M
2025-07-22 223.99 223.99 218.00 220.29 0.0M
2025-07-21 224.00 224.90 220.00 220.87 0.0M
2025-07-18 222.40 224.90 220.50 223.48 0.0M
2025-07-17 222.65 225.00 220.00 221.29 0.0M
2025-07-16 223.80 223.94 219.56 221.55 0.0M
2025-07-15 228.49 228.49 220.50 223.80 0.0M
2025-07-14 223.00 227.50 216.50 223.94 0.0M
2025-07-11 224.86 227.15 220.00 222.33 0.0M
2025-07-10 225.46 226.95 222.01 224.86 0.0M
2025-07-09 225.00 228.48 221.50 224.34 0.0M
2025-07-08 222.70 229.00 222.70 225.76 0.0M
2025-07-07 224.94 229.99 222.20 224.98 0.0M
2025-07-04 223.99 225.99 221.50 224.84 0.0M
2025-07-03 227.04 228.89 222.00 223.99 0.0M
2025-07-02 223.00 230.48 223.00 227.04 0.0M
2025-07-01 227.50 230.90 225.00 225.64 0.0M
2025-06-30 231.89 232.00 225.50 226.39 0.0M
2025-06-27 230.00 234.00 220.00 232.52 0.0M
2025-06-26 232.00 234.99 230.00 230.73 0.0M
2025-06-25 227.00 231.80 225.87 229.19 0.0M
2025-06-24 229.83 229.85 223.59 225.03 0.0M
2025-06-23 230.02 230.02 220.55 223.59 0.0M
2025-06-20 235.00 237.20 228.35 230.02 0.0M
2025-06-19 234.50 239.45 231.00 235.94 0.0M
2025-06-18 237.46 243.00 231.00 232.00 0.0M
2025-06-17 239.54 245.25 235.00 237.46 0.0M
2025-06-16 247.00 247.50 237.12 239.54 0.0M
2025-06-13 248.80 250.00 240.50 247.03 0.0M
2025-06-12 257.50 257.50 248.00 248.80 0.0M
2025-06-11 250.00 257.50 247.20 254.90 0.0M
2025-06-10 247.01 258.00 247.00 251.62 0.0M
2025-06-09 259.44 260.00 245.00 250.66 0.0M
2025-06-06 263.99 265.11 253.00 254.96 0.0M
2025-06-05 240.47 252.49 238.00 252.49 0.0M
2025-06-04 234.00 245.00 231.00 240.47 0.0M
2025-06-03 237.99 240.00 233.00 234.10 0.0M
2025-06-02 231.75 242.00 231.75 235.29 0.0M
2025-05-30 245.00 247.00 237.00 243.95 0.0M
2025-05-29 250.00 253.95 242.00 243.60 0.0M
2025-05-28 257.00 259.55 241.50 243.45 0.1M
2025-05-27 254.20 263.05 246.50 248.15 0.1M
2025-05-26 269.40 270.80 254.70 256.20 0.0M
2025-05-23 271.80 292.10 258.90 264.15 0.1M
2025-05-22 279.85 285.90 269.50 270.25 0.0M
2025-05-21 283.00 290.00 271.65 279.90 0.0M
2025-05-20 299.50 299.90 282.00 284.75 0.0M
2025-05-19 307.00 309.45 285.50 292.15 0.0M
2025-05-16 288.00 301.00 285.00 297.85 0.0M
2025-05-15 288.30 288.30 288.30 288.30 0.0M
2025-05-14 293.20 318.00 293.15 303.45 0.0M
2025-05-13 308.60 308.60 308.55 308.55 0.0M
2025-05-12 325.05 325.05 324.75 324.75 0.0M
2025-05-09 289.00 341.80 289.00 341.80 0.0M
2025-05-08 295.54 299.24 286.34 289.00 0.1M
2025-05-07 269.68 295.54 268.60 292.19 0.0M
2025-05-06 280.35 283.17 267.73 269.82 0.0M
2025-05-05 276.47 280.93 270.74 278.87 0.0M
2025-05-02 274.17 279.03 270.95 272.19 0.0M
2025-04-30 535.85 544.95 519.05 520.60 0.0M
2025-04-29 527.50 543.70 527.10 536.00 0.0M
2025-04-28 532.80 538.00 517.65 529.25 0.0M
2025-04-25 530.90 554.45 518.00 530.00 0.0M
2025-04-24 527.20 534.25 520.05 527.85 0.0M
2025-04-23 521.70 530.45 513.55 524.40 0.0M
2025-04-22 510.75 532.30 504.45 519.00 0.0M
2025-04-21 509.30 519.40 504.65 509.00 0.0M
2025-04-17 501.40 512.00 501.40 506.60 0.0M
2025-04-16 513.40 520.00 494.00 498.75 0.0M
2025-04-15 516.00 538.25 504.00 510.75 0.0M
2025-04-11 495.15 516.95 495.00 504.10 0.0M
2025-04-09 508.00 509.60 489.00 492.65 0.0M
2025-04-08 518.00 518.00 500.00 505.30 0.0M
2025-04-07 455.00 513.20 455.00 506.20 0.0M
2025-04-04 540.70 550.95 518.00 531.40 0.0M
2025-04-03 521.60 541.80 517.05 539.75 0.0M
2025-04-02 514.00 523.95 499.95 521.30 0.0M
2025-04-01 505.45 518.00 504.20 513.95 0.0M
2025-03-28 517.00 525.75 501.00 505.45 0.0M
2025-03-27 522.75 527.85 513.00 517.15 0.0M
2025-03-26 517.30 543.00 512.30 520.05 0.0M
2025-03-25 531.30 535.45 512.50 514.55 0.0M
2025-03-24 537.50 550.05 525.60 528.50 0.0M
2025-03-21 540.30 544.90 532.05 534.65 0.0M
2025-03-20 543.15 550.00 536.10 537.75 0.0M
2025-03-19 544.25 553.25 536.50 540.35 0.0M
2025-03-18 532.30 557.70 532.30 544.65 0.0M
2025-03-17 540.10 550.05 522.55 529.55 0.0M
2025-03-13 549.70 575.20 531.10 540.40 0.0M
2025-03-12 558.00 594.80 536.00 545.25 0.0M
2025-03-11 550.50 564.90 535.10 555.10 0.0M
2025-03-10 591.70 608.00 554.00 555.55 0.0M
2025-03-07 552.20 607.15 545.00 588.60 0.0M
2025-03-06 537.00 574.80 533.50 557.05 0.0M
2025-03-05 533.40 549.80 526.20 534.20 0.0M
2025-03-04 520.60 559.85 505.20 530.65 0.0M
2025-03-03 533.10 540.10 507.60 517.90 0.0M
2025-02-28 543.75 548.30 527.20 537.25 0.0M
2025-02-27 558.45 558.45 542.00 548.25 0.0M
2025-02-25 553.70 568.40 539.55 558.45 0.0M
2025-02-24 561.00 566.95 540.45 550.80 0.0M
2025-02-21 566.15 573.05 552.20 560.60 0.0M
2025-02-20 557.00 580.00 546.95 563.45 0.0M
2025-02-19 536.55 565.25 531.05 554.10 0.0M
2025-02-18 561.10 565.20 540.05 547.15 0.0M
2025-02-17 560.15 561.00 549.00 558.15 0.0M
2025-02-14 563.00 568.55 552.15 560.15 0.0M
2025-02-13 563.80 575.40 563.80 567.30 0.0M
2025-02-12 567.90 574.40 552.95 569.00 0.0M
2025-02-11 576.70 576.70 555.60 567.90 0.0M
2025-02-10 579.90 583.70 565.95 580.00 0.0M
2025-02-07 578.35 580.80 567.60 574.75 0.0M
2025-02-06 574.60 599.00 570.00 577.85 0.1M
2025-02-05 564.10 584.95 562.60 571.60 0.0M
2025-02-04 570.40 574.45 560.00 563.85 0.0M
2025-02-03 569.00 577.75 561.00 567.40 0.0M
2025-02-01 582.60 595.00 562.00 566.45 0.0M
2025-01-31 588.70 598.45 574.25 577.60 0.0M
2025-01-30 593.45 598.90 580.00 585.65 0.0M
2025-01-29 575.95 600.05 571.50 591.55 0.0M
2025-01-28 586.05 599.70 558.05 574.00 0.0M
2025-01-27 596.00 597.55 566.00 584.95 0.0M
2025-01-24 595.65 618.40 575.05 592.85 0.0M
2025-01-23 595.10 597.90 583.25 594.65 0.0M
2025-01-22 592.00 600.00 577.10 592.10 0.0M
2025-01-21 595.00 599.85 574.25 592.40 0.0M
2025-01-20 566.50 595.00 560.55 593.35 0.0M
2025-01-17 567.00 571.65 557.55 564.20 0.0M
2025-01-16 566.00 569.95 559.70 564.35 0.0M
2025-01-15 557.00 575.60 557.00 564.25 0.0M
2025-01-14 565.00 567.80 552.00 554.10 0.0M
2025-01-13 561.20 573.55 551.05 562.70 0.0M
2025-01-10 596.00 596.00 560.10 566.30 0.0M
2025-01-09 596.70 602.25 591.00 592.85 0.0M
2025-01-08 607.85 620.05 590.00 596.70 0.0M
2025-01-07 599.00 609.80 584.50 607.60 0.0M
2025-01-06 615.90 615.90 588.00 590.35 0.0M
2025-01-03 613.90 620.05 597.00 613.50 0.0M
2025-01-02 599.00 625.00 599.00 612.40 0.0M
2025-01-01 590.95 605.00 582.10 599.00 0.0M