Chembond Material Technologies Limited (BOM:530871)
India · Delayed Price · Currency is INR 154.00
-4.40 (-2.78%)
At close: Feb 12, 2026
BOM:530871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 1.17% | 3 |
| Feb 12, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -2.78% | 10 |
| Feb 11, 2026 | 159.60 | 184.80 | 158.40 | 158.40 | 158.40 | 1.28% | 213 |
| Feb 10, 2026 | 147.95 | 156.95 | 147.15 | 156.40 | 156.40 | 6.72% | 553 |
| Feb 9, 2026 | 149.00 | 150.00 | 146.00 | 146.55 | 146.55 | -1.64% | 237 |
| Feb 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 10 |
| Feb 5, 2026 | 146.80 | 149.45 | 145.30 | 149.00 | 149.00 | 0.10% | 198 |
| Feb 4, 2026 | 154.95 | 154.95 | 145.30 | 148.85 | 148.85 | 0.57% | 247 |
| Feb 3, 2026 | 146.95 | 153.90 | 145.55 | 148.00 | 148.00 | 0.71% | 3,218 |
| Feb 2, 2026 | 143.70 | 147.25 | 143.70 | 146.95 | 146.95 | -0.17% | 1,419 |
| Feb 1, 2026 | 151.70 | 153.45 | 147.20 | 147.20 | 147.20 | - | 959 |
| Jan 30, 2026 | 150.00 | 152.50 | 147.05 | 147.20 | 147.20 | -3.44% | 3,607 |
| Jan 29, 2026 | 152.50 | 157.35 | 150.15 | 152.45 | 152.45 | -0.72% | 4,873 |
| Jan 28, 2026 | 151.05 | 155.95 | 151.05 | 153.55 | 153.55 | 0.85% | 4,763 |
| Jan 27, 2026 | 158.90 | 159.65 | 152.25 | 152.25 | 152.25 | -4.25% | 2,057 |
| Jan 23, 2026 | 155.40 | 161.00 | 153.00 | 159.00 | 159.00 | -1.88% | 3,389 |
| 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 |