NSE: CHEMBOND | Series: EQ
-
LTP
324.75
-17.05 (-4.99 %) -
Open
325.05
289.00 -
High
325.05
341.80 -
Low
324.75
289.00 -
Close
324.75
341.80 -
52W High
637.90
24 Dec, 2024 -
52W Low
289.00
09 May, 2025
Upper Circuit: 410.16
Lower Circuit: 273.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 325.05 | 325.05 | 324.75 | 324.75 | 324.75 | -17.05 | -4.99 | 637.90 | 289.00 | 2,081 | 6.76 Lakh | 67 |
| 09 May, 2025 | 289.00 | 341.80 | 289.00 | 341.80 | 341.80 | -205.80 | -37.58 | 637.90 | 289.00 | 4,703 | 15.88 Lakh | 177 |
| 08 May, 2025 | 560.00 | 567.00 | 542.55 | 547.00 | 547.60 | -6.05 | -1.09 | 637.90 | 455.00 | 58,120 | 3.25 Crore | 2,392 |
| 07 May, 2025 | 511.00 | 560.00 | 508.95 | 549.00 | 553.65 | 42.40 | 8.29 | 637.90 | 455.00 | 38,679 | 2.11 Crore | 2,169 |
| 06 May, 2025 | 531.20 | 536.55 | 507.30 | 514.95 | 511.25 | -17.15 | -3.25 | 637.90 | 455.00 | 12,994 | 67.96 Lakh | 1,381 |
| 05 May, 2025 | 523.85 | 532.30 | 513.00 | 524.80 | 528.40 | 12.65 | 2.45 | 637.90 | 455.00 | 9,554 | 50.09 Lakh | 853 |
| 02 May, 2025 | 519.50 | 528.70 | 513.40 | 514.25 | 515.75 | -4.85 | -0.93 | 637.90 | 455.00 | 6,461 | 33.46 Lakh | 806 |
| 30 Apr, 2025 | 535.85 | 544.95 | 519.05 | 520.35 | 520.60 | -15.40 | -2.87 | 637.90 | 455.00 | 12,724 | 67.18 Lakh | 1,974 |
| 29 Apr, 2025 | 527.50 | 543.70 | 527.10 | 535.00 | 536.00 | 6.75 | 1.28 | 637.90 | 455.00 | 10,932 | 58.63 Lakh | 1,301 |
| 28 Apr, 2025 | 532.80 | 538.00 | 517.65 | 527.50 | 529.25 | -0.75 | -0.14 | 637.90 | 455.00 | 9,223 | 48.78 Lakh | 1,220 |
| 25 Apr, 2025 | 530.90 | 554.45 | 518.00 | 523.00 | 530.00 | 2.15 | 0.41 | 637.90 | 455.00 | 28,594 | 1.52 Crore | 2,313 |
| 24 Apr, 2025 | 527.20 | 534.25 | 520.05 | 522.05 | 527.85 | 3.45 | 0.66 | 637.90 | 455.00 | 45,054 | 2.37 Crore | 2,010 |