open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Oct 21, 2025 >>   ABB 5243.2 [ 0.27 ]ACC 1847.35 [ 0.87 ]AMBUJA CEM 567.75 [ 0.39 ]ASIAN PAINTS 2508.35 [ -0.22 ]AXIS BANK 1235.9 [ 0.80 ]BAJAJ AUTO 9109.7 [ -0.27 ]BANKOFBARODA 270.1 [ -0.48 ]BHARTI AIRTE 2043.35 [ -0.39 ]BHEL 234.6 [ 0.34 ]BPCL 339.05 [ 0.41 ]BRITANIAINDS 6079.05 [ 0.15 ]CIPLA 1663.85 [ 1.50 ]COAL INDIA 391.05 [ 0.12 ]COLGATEPALMO 2259.4 [ 0.70 ]DABUR INDIA 506.05 [ 0.30 ]DLF 771.7 [ -0.26 ]DRREDDYSLAB 1289.55 [ 0.56 ]GAIL 178.2 [ -0.11 ]GRASIM INDS 2870.35 [ 0.52 ]HCLTECHNOLOG 1487.85 [ -0.53 ]HDFC BANK 1007.3 [ 0.40 ]HEROMOTOCORP 5646.95 [ 0.15 ]HIND.UNILEV 2592.3 [ -0.03 ]HINDALCO 785.15 [ -0.20 ]ICICI BANK 1382.2 [ -0.63 ]INDIANHOTELS 744.2 [ 0.12 ]INDUSINDBANK 758.35 [ -0.17 ]INFOSYS 1472 [ 0.72 ]ITC LTD 412.85 [ -0.02 ]JINDALSTLPOW 1008.6 [ 0.30 ]KOTAK BANK 2196 [ -0.82 ]L&T 3887.1 [ 0.35 ]LUPIN 1943.35 [ -0.07 ]MAH&MAH 3619.65 [ 0.60 ]MARUTI SUZUK 16389.5 [ -0.26 ]MTNL 41.76 [ 0.55 ]NESTLE 1286.75 [ 0.14 ]NIIT 105.9 [ 1.53 ]NMDC 75.62 [ 0.48 ]NTPC 342.1 [ 0.00 ]ONGC 248.05 [ -0.22 ]PNB 117.7 [ -0.34 ]POWER GRID 288.75 [ 0.36 ]RIL 1465.15 [ -0.11 ]SBI 908.1 [ 0.14 ]SESA GOA 475.6 [ 0.35 ]SHIPPINGCORP 231.55 [ 2.41 ]SUNPHRMINDS 1690.3 [ 0.10 ]TATA CHEM 912.6 [ 1.05 ]TATA GLOBAL 1174.6 [ -0.20 ]TATA MOTORS 401.9 [ 0.55 ]TATA STEEL 172.8 [ 0.52 ]TATAPOWERCOM 398.45 [ -0.30 ]TCS 3007.25 [ -0.23 ]TECH MAHINDR 1448.3 [ 0.25 ]ULTRATECHCEM 12346.5 [ 0.08 ]UNITED SPIRI 1359.55 [ -0.44 ]WIPRO 241.45 [ 0.08 ]ZEETELEFILMS 104.4 [ 0.24 ] BSE NSE
Chembond Material Technologies Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 530871ISIN: INE995D01025INDUSTRY: Chemicals - Speciality

BSE   ` 170.35   Open: 168.25   Today's Range 168.25
170.50
+6.55 (+ 3.85 %) Prev Close: 163.80 52 Week Range 160.30
636.35
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 636.35 24/12/2024 160.30 14/10/2025
NSE 637.90 24/12/2024 159.00 14/10/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
21/10/2025170.5021/10/2025162.4020/10/2025
17/10/2025198.0013/10/2025160.3014/10/2025
10/10/2025183.3006/10/2025164.8509/10/2025
03/10/2025200.0029/09/2025166.0029/09/2025
26/09/2025186.8522/09/2025166.0026/09/2025
19/09/2025194.6516/09/2025178.6519/09/2025
12/09/2025189.2010/09/2025175.0008/09/2025
05/09/2025200.0001/09/2025172.0505/09/2025
29/08/2025197.0025/08/2025177.0526/08/2025
22/08/2025188.0022/08/2025169.0020/08/2025
14/08/2025181.0011/08/2025170.0013/08/2025
08/08/2025188.5005/08/2025170.3007/08/2025
01/08/2025201.1028/07/2025175.0501/08/2025
25/07/2025232.0022/07/2025200.0525/07/2025
18/07/2025235.0015/07/2025211.0014/07/2025
11/07/2025230.0011/07/2025220.0009/07/2025
04/07/2025236.9530/06/2025221.0004/07/2025
27/06/2025238.9026/06/2025223.0023/06/2025
20/06/2025246.9517/06/2025230.0020/06/2025
13/06/2025264.0009/06/2025243.8013/06/2025
06/06/2025263.0006/06/2025229.3004/06/2025
30/05/2025270.3026/05/2025240.0030/05/2025
23/05/2025309.0019/05/2025261.0023/05/2025
16/05/2025324.7512/05/2025285.1015/05/2025
09/05/2025567.8508/05/2025341.8009/05/2025
02/05/2025550.0029/04/2025512.6002/05/2025
25/04/2025553.3025/04/2025506.0021/04/2025
17/04/2025548.0015/04/2025494.5016/04/2025
11/04/2025516.0009/04/2025489.4509/04/2025
04/04/2025547.3004/04/2025500.3002/04/2025
28/03/2025550.0024/03/2025504.0028/03/2025
21/03/2025554.9018/03/2025525.8017/03/2025
13/03/2025600.0010/03/2025535.5513/03/2025
07/03/2025574.0007/03/2025509.0003/03/2025
28/02/2025562.2527/02/2025525.5028/02/2025
21/02/2025564.7021/02/2025535.8019/02/2025
14/02/2025579.3013/02/2025550.0014/02/2025
07/02/2025625.0004/02/2025555.2004/02/2025
01/02/2025630.0001/02/2025561.4028/01/2025
24/01/2025619.5024/01/2025558.2020/01/2025
17/01/2025575.5515/01/2025524.6013/01/2025
10/01/2025619.6508/01/2025558.8010/01/2025
03/01/2025625.0002/01/2025579.1001/01/2025
31/12/2024604.2530/12/2024581.0031/12/2024
27/12/2024636.3524/12/2024578.0027/12/2024
20/12/2024629.9520/12/2024549.3017/12/2024
13/12/2024585.3509/12/2024551.2513/12/2024
06/12/2024600.0006/12/2024558.9502/12/2024
29/11/2024585.3028/11/2024563.2525/11/2024
22/11/2024590.0021/11/2024538.3021/11/2024
14/11/2024583.9011/11/2024545.0014/11/2024
08/11/2024603.7507/11/2024560.4004/11/2024
01/11/2024590.7001/11/2024534.5029/10/2024
25/10/2024605.3021/10/2024521.2525/10/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion