NSE: CHEMBOND | Series: EQ
-
LTP
605.05
18.15 (3.09 %) -
Open
588.90
569.70 -
High
629.00
591.00 -
Low
588.00
559.85 -
Close
607.10
586.90 -
52W High
630.00
15 Oct, 2024 -
52W Low
526.00
25 Oct, 2024
Upper Circuit: 704.28
Lower Circuit: 469.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 588.90 | 629.00 | 588.00 | 605.05 | 607.10 | 20.20 | 3.44 | 630.00 | 526.00 | 180,200 | 10.99 Crore | 9,253 |
| 19 Dec, 2024 | 569.70 | 591.00 | 559.85 | 589.80 | 586.90 | 12.70 | 2.21 | 630.00 | 526.00 | 64,475 | 3.73 Crore | 3,007 |
| 18 Dec, 2024 | 560.00 | 581.00 | 557.55 | 574.00 | 574.20 | 18.95 | 3.41 | 630.00 | 526.00 | 46,308 | 2.64 Crore | 3,014 |
| 17 Dec, 2024 | 556.00 | 559.70 | 550.10 | 555.05 | 555.25 | -3.80 | -0.68 | 630.00 | 526.00 | 7,129 | 39.52 Lakh | 686 |
| 16 Dec, 2024 | 560.20 | 563.95 | 553.15 | 559.85 | 559.05 | 1.80 | 0.32 | 630.00 | 526.00 | 9,283 | 51.90 Lakh | 610 |
| 13 Dec, 2024 | 565.85 | 569.90 | 555.00 | 555.00 | 557.25 | -11.10 | -1.95 | 630.00 | 526.00 | 12,515 | 70.03 Lakh | 876 |
| 12 Dec, 2024 | 580.10 | 580.10 | 566.00 | 570.00 | 568.35 | -8.75 | -1.52 | 630.00 | 526.00 | 6,511 | 37.28 Lakh | 600 |
| 11 Dec, 2024 | 575.55 | 583.55 | 565.00 | 570.10 | 577.10 | 8.90 | 1.57 | 630.00 | 526.00 | 21,919 | 1.25 Crore | 1,377 |
| 10 Dec, 2024 | 573.70 | 575.35 | 558.05 | 563.40 | 568.20 | -5.50 | -0.96 | 630.00 | 526.00 | 12,655 | 71.76 Lakh | 1,152 |
| 09 Dec, 2024 | 585.00 | 591.80 | 570.05 | 570.65 | 573.70 | -6.00 | -1.04 | 630.00 | 526.00 | 36,441 | 2.11 Crore | 1,584 |
| 06 Dec, 2024 | 570.00 | 600.20 | 568.10 | 580.00 | 579.70 | 6.70 | 1.17 | 630.00 | 526.00 | 20,550 | 1.19 Crore | 1,071 |
| 05 Dec, 2024 | 585.10 | 591.65 | 572.00 | 573.10 | 573.00 | -5.00 | -0.87 | 630.00 | 526.00 | 6,535 | 37.75 Lakh | 697 |
| 04 Dec, 2024 | 579.70 | 589.55 | 576.00 | 576.00 | 578.00 | 2.10 | 0.36 | 630.00 | 526.00 | 12,567 | 73.33 Lakh | 881 |
| 03 Dec, 2024 | 563.15 | 582.95 | 561.75 | 575.80 | 575.90 | 6.55 | 1.15 | 630.00 | 526.00 | 9,842 | 56.64 Lakh | 1,137 |
| 02 Dec, 2024 | 570.35 | 581.05 | 550.20 | 570.00 | 569.35 | -4.30 | -0.75 | 630.00 | 526.00 | 14,745 | 83.33 Lakh | 1,209 |
| 29 Nov, 2024 | 569.30 | 584.85 | 566.10 | 568.00 | 573.65 | 5.00 | 0.88 | 630.00 | 526.00 | 4,787 | 27.52 Lakh | 689 |
| 28 Nov, 2024 | 568.05 | 584.50 | 565.10 | 566.00 | 568.65 | -3.80 | -0.66 | 630.00 | 526.00 | 7,394 | 42.25 Lakh | 870 |
| 27 Nov, 2024 | 578.60 | 585.00 | 565.20 | 570.00 | 572.45 | -4.80 | -0.83 | 630.00 | 526.00 | 4,343 | 24.97 Lakh | 774 |
| 26 Nov, 2024 | 569.45 | 584.85 | 565.60 | 570.00 | 577.25 | 2.20 | 0.38 | 630.00 | 526.00 | 5,696 | 32.86 Lakh | 553 |
| 25 Nov, 2024 | 591.00 | 591.00 | 562.50 | 568.25 | 575.05 | 12.55 | 2.23 | 630.00 | 526.00 | 6,100 | 35.11 Lakh | 625 |