open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 10, 2026 >>   ABB 7700 [ 1.32 ]ACC 1357.15 [ -0.48 ]AMBUJA CEM 431.15 [ -0.66 ]ASIAN PAINTS 2750 [ 1.07 ]AXIS BANK 1248 [ 0.81 ]BAJAJ AUTO 11669 [ 0.23 ]BANKOFBARODA 249.85 [ -0.06 ]BHARTI AIRTE 1947 [ -0.61 ]BHEL 409.5 [ 0.61 ]BPCL 320.5 [ 0.60 ]BRITANIAINDS 5612 [ 1.76 ]CIPLA 1460 [ -0.82 ]COAL INDIA 411 [ -0.64 ]COLGATEPALMO 2011.1 [ -0.44 ]DABUR INDIA 414 [ 0.73 ]DLF 658 [ 2.02 ]DRREDDYSLAB 1157.35 [ -1.25 ]GAIL 171.5 [ -0.87 ]GRASIM INDS 3358 [ 0.66 ]HCLTECHNOLOG 1357 [ 0.60 ]HDFC BANK 732 [ 0.00 ]HEROMOTOCORP 5801.4 [ 1.28 ]HIND.UNILEV 2088 [ 0.37 ]HINDALCO 1045 [ -0.85 ]ICICI BANK 1429 [ 0.49 ]INDIANHOTELS 726.2 [ -1.47 ]INDUSINDBANK 1020.35 [ -0.45 ]INFOSYS 1182.6 [ 0.81 ]ITC LTD 282 [ -1.23 ]JINDALSTLPOW 1123.9 [ 2.38 ]KOTAK BANK 392.4 [ 0.10 ]L&T 4068.45 [ 0.58 ]LUPIN 2275 [ -3.60 ]MAH&MAH 3509 [ 0.22 ]MARUTI SUZUK 14097 [ 0.33 ]MTNL 27.5 [ -0.97 ]NESTLE 1524 [ -1.04 ]NIIT 96.24 [ 1.25 ]NMDC 85.05 [ -0.22 ]NTPC 339.75 [ -1.52 ]ONGC 239.5 [ 0.78 ]PNB 113.45 [ -1.09 ]POWER GRID 270.7 [ -0.39 ]RIL 1326 [ -0.42 ]SBI 1072 [ -2.19 ]SESA GOA 283.5 [ 2.35 ]SHIPPINGCORP 294.75 [ -3.14 ]SUNPHRMINDS 1952.75 [ 0.19 ]TATA CHEM 668.95 [ -0.67 ]TATA GLOBAL 1102 [ 1.85 ]TATA MOTORS 346 [ 0.29 ]TATA STEEL 190.05 [ 1.09 ]TATAPOWERCOM 380.4 [ -0.16 ]TCS 2434 [ -0.80 ]TECH MAHINDR 1639 [ -0.66 ]ULTRATECHCEM 12103.15 [ 0.52 ]UNITED SPIRI 1529 [ 3.80 ]WIPRO 185 [ -0.91 ]ZEETELEFILMS 94.45 [ 0.32 ] 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   ` 178.80   Open: 179.00   Today's Range 178.50
179.00
-3.20 ( -1.79 %) Prev Close: 182.00 52 Week Range 105.25
204.95
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 204.95 07/05/2026 105.25 30/03/2026
NSE 209.99 01/09/2025 105.15 30/03/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
10/08/2026179.0010/08/2026178.5010/08/2026
07/08/2026182.9507/08/2026161.6003/08/2026
31/07/2026179.0028/07/2026162.5031/07/2026
24/07/2026185.8021/07/2026168.8524/07/2026
17/07/2026189.9013/07/2026172.0016/07/2026
10/07/2026196.5007/07/2026176.0006/07/2026
03/07/2026194.9030/06/2026177.4030/06/2026
25/06/2026191.9024/06/2026172.2522/06/2026
19/06/2026176.4018/06/2026148.0015/06/2026
12/06/2026159.6009/06/2026150.4512/06/2026
05/06/2026165.5003/06/2026154.0503/06/2026
29/05/2026180.1526/05/2026165.0026/05/2026
22/05/2026190.0019/05/2026171.5021/05/2026
15/05/2026190.7511/05/2026165.3515/05/2026
08/05/2026204.9507/05/2026151.0004/05/2026
30/04/2026181.9029/04/2026148.0030/04/2026
24/04/2026155.4521/04/2026143.2523/04/2026
17/04/2026155.4017/04/2026137.8513/04/2026
10/04/2026153.0010/04/2026139.8507/04/2026
02/04/2026148.2002/04/2026105.2530/03/2026
27/03/2026129.0024/03/2026109.0027/03/2026
20/03/2026147.0019/03/2026121.0020/03/2026
13/03/2026150.0009/03/2026130.0009/03/2026
06/03/2026145.0502/03/2026133.0504/03/2026
27/02/2026157.0527/02/2026140.0024/02/2026
20/02/2026154.2517/02/2026145.5019/02/2026
13/02/2026184.8011/02/2026146.0009/02/2026
06/02/2026154.9504/02/2026143.7002/02/2026
30/01/2026159.6527/01/2026147.0530/01/2026
23/01/2026164.3022/01/2026137.0021/01/2026
16/01/2026163.0016/01/2026147.0516/01/2026
09/01/2026168.0005/01/2026155.8509/01/2026
02/01/2026164.9002/01/2026154.0530/12/2025
31/12/2025163.0531/12/2025154.0530/12/2025
26/12/2025195.0026/12/2025157.2024/12/2025
19/12/2025165.4515/12/2025154.1015/12/2025
12/12/2025175.0011/12/2025154.8010/12/2025
05/12/2025164.1001/12/2025154.7504/12/2025
28/11/2025176.9525/11/2025160.2028/11/2025
21/11/2025181.0017/11/2025166.0018/11/2025
14/11/2025191.1512/11/2025161.5511/11/2025
07/11/2025177.0007/11/2025163.3507/11/2025
31/10/2025180.0030/10/2025163.5527/10/2025
24/10/2025170.7023/10/2025162.4020/10/2025
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
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
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. 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.   |   III. 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.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an 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 remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. 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 the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the 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 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

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

Designed, developed and content provided by dion