Chembond Material Technologies Limited (BOM:530871)
India · Delayed Price · Currency is INR 142.35
-5.20 (-3.52%)
At close: Jan 20, 2026
BOM:530871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 152.20 | 164.30 | 146.50 | 162.05 | 162.05 | 9.57% | 10,995 |
| Jan 21, 2026 | 141.60 | 149.90 | 137.00 | 147.90 | 147.90 | 3.90% | 5,032 |
| Jan 20, 2026 | 147.55 | 150.15 | 140.30 | 142.35 | 142.35 | -3.52% | 3,245 |
| Jan 19, 2026 | 156.00 | 156.00 | 146.10 | 147.55 | 147.55 | -9.48% | 21,888 |
| Jan 16, 2026 | 158.45 | 163.00 | 147.05 | 163.00 | 163.00 | 3.46% | 19,430 |
| Jan 14, 2026 | 158.60 | 161.15 | 154.60 | 157.55 | 157.55 | -0.54% | 9,817 |
| Jan 13, 2026 | 153.00 | 160.15 | 153.00 | 158.40 | 158.40 | 2.26% | 6,946 |
| Jan 12, 2026 | 157.00 | 157.00 | 154.00 | 154.90 | 154.90 | -1.90% | 280 |
| Jan 9, 2026 | 161.70 | 161.70 | 155.85 | 157.90 | 157.90 | 0.25% | 2,026 |
| Jan 8, 2026 | 159.55 | 159.55 | 157.50 | 157.50 | 157.50 | -0.35% | 3 |
| Jan 7, 2026 | 159.05 | 163.55 | 157.90 | 158.05 | 158.05 | -1.16% | 10,804 |
| Jan 6, 2026 | 158.15 | 161.95 | 158.15 | 159.90 | 159.90 | -0.50% | 78 |
| Jan 5, 2026 | 159.45 | 168.00 | 159.45 | 160.70 | 160.70 | -0.12% | 10,127 |
| Jan 2, 2026 | 161.10 | 164.90 | 160.10 | 160.90 | 160.90 | -0.98% | 2,200 |
| Jan 1, 2026 | 160.00 | 164.65 | 157.55 | 162.50 | 162.50 | -0.34% | 3,829 |
| Dec 31, 2025 | 159.00 | 163.05 | 159.00 | 163.05 | 163.05 | 3.75% | 515 |
| Dec 30, 2025 | 154.05 | 159.15 | 154.05 | 157.15 | 157.15 | -3.29% | 1,286 |
| Dec 29, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.06% | 50 |
| Dec 26, 2025 | 195.00 | 195.00 | 160.90 | 162.60 | 162.60 | -0.73% | 179 |
| Dec 24, 2025 | 158.65 | 167.00 | 157.20 | 163.80 | 163.80 | 3.54% | 7,198 |
| Dec 23, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.13% | 15 |
| Dec 22, 2025 | 162.15 | 162.90 | 158.55 | 160.00 | 160.00 | 1.01% | 1,132 |
| Dec 19, 2025 | 157.05 | 160.25 | 156.05 | 158.40 | 158.40 | 1.05% | 1,176 |
| Dec 18, 2025 | 157.05 | 163.30 | 155.90 | 156.75 | 156.75 | 0.48% | 4,829 |
| Dec 17, 2025 | 159.05 | 162.10 | 156.00 | 156.00 | 156.00 | -5.71% | 1,820 |
| Dec 15, 2025 | 154.10 | 165.45 | 154.10 | 165.45 | 165.45 | 0.55% | 81 |
| Dec 12, 2025 | 159.05 | 165.00 | 159.05 | 164.55 | 164.55 | 1.17% | 181 |
| Dec 11, 2025 | 160.00 | 175.00 | 160.00 | 162.65 | 162.65 | 4.20% | 690 |
| Dec 10, 2025 | 157.00 | 164.95 | 154.80 | 156.10 | 156.10 | -1.92% | 6,823 |
| Dec 9, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - | 30 |
| Dec 8, 2025 | 155.20 | 160.75 | 155.20 | 159.15 | 159.15 | -0.50% | 231 |
| Dec 5, 2025 | 157.00 | 159.95 | 155.95 | 159.95 | 159.95 | 1.88% | 193 |
| Dec 4, 2025 | 156.00 | 157.05 | 154.75 | 157.00 | 157.00 | -1.75% | 1,484 |
| Dec 3, 2025 | 159.20 | 160.10 | 157.20 | 159.80 | 159.80 | 0.38% | 255 |
| Dec 2, 2025 | 160.05 | 161.50 | 159.00 | 159.20 | 159.20 | -2.12% | 102 |
| Dec 1, 2025 | 160.25 | 164.10 | 160.25 | 162.65 | 162.65 | 0.93% | 139 |
| Nov 28, 2025 | 166.95 | 166.95 | 160.20 | 161.15 | 161.15 | -5.09% | 113 |
| Nov 27, 2025 | 169.00 | 170.95 | 169.00 | 169.80 | 169.80 | 1.86% | 66 |
| Nov 26, 2025 | 163.85 | 169.00 | 163.85 | 166.70 | 166.70 | 0.94% | 64 |
| Nov 25, 2025 | 164.00 | 176.95 | 162.80 | 165.15 | 165.15 | -0.18% | 335 |
| Nov 24, 2025 | 166.00 | 169.00 | 163.25 | 165.45 | 165.45 | -2.25% | 57 |
| Nov 21, 2025 | 169.95 | 169.95 | 169.25 | 169.25 | 169.25 | -0.41% | 18 |
| Nov 20, 2025 | 167.90 | 174.00 | 167.70 | 169.95 | 169.95 | 1.22% | 312 |
| Nov 19, 2025 | 166.00 | 167.90 | 166.00 | 167.90 | 167.90 | 0.75% | 59 |
| Nov 18, 2025 | 170.00 | 170.00 | 166.00 | 166.65 | 166.65 | -2.54% | 159 |
| Nov 17, 2025 | 181.00 | 181.00 | 170.00 | 171.00 | 171.00 | 1.33% | 1,276 |
| Nov 14, 2025 | 171.00 | 173.90 | 168.60 | 168.75 | 168.75 | -1.80% | 1,404 |
| Nov 13, 2025 | 180.00 | 181.20 | 171.20 | 171.85 | 171.85 | -4.32% | 1,080 |
| Nov 12, 2025 | 163.75 | 191.15 | 162.30 | 179.60 | 179.60 | 9.18% | 4,996 |
| Nov 11, 2025 | 162.60 | 164.95 | 161.55 | 164.50 | 164.50 | 0.34% | 201 |