Chembond Material Technologies Limited (BOM:530871)
India · Delayed Price · Currency is INR 172.40
+4.90 (2.93%)
At close: Aug 21, 2026
BOM:530871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 167.00 | 193.00 | 167.00 | 172.40 | 172.40 | 2.93% | 1,997 |
| Aug 20, 2026 | 174.00 | 174.00 | 164.10 | 167.50 | 167.50 | 0.78% | 2,049 |
| Aug 19, 2026 | 170.05 | 170.05 | 164.00 | 166.20 | 166.20 | -2.24% | 376 |
| Aug 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 106 |
| Aug 17, 2026 | 179.80 | 179.80 | 167.00 | 175.00 | 175.00 | -1.69% | 295 |
| Aug 14, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.52% | 2 |
| Aug 13, 2026 | 180.00 | 180.00 | 170.30 | 170.30 | 170.30 | -1.05% | 107 |
| Aug 12, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - | 2 |
| Aug 11, 2026 | 180.00 | 184.00 | 170.25 | 172.10 | 172.10 | -3.75% | 929 |
| Aug 10, 2026 | 179.00 | 179.00 | 178.50 | 178.80 | 178.80 | -1.76% | 18 |
| Aug 7, 2026 | 177.15 | 182.95 | 177.15 | 182.00 | 182.00 | 2.25% | 453 |
| Aug 6, 2026 | 175.00 | 178.00 | 171.25 | 178.00 | 178.00 | - | 207 |
| Aug 5, 2026 | 175.25 | 179.60 | 170.15 | 178.00 | 178.00 | 0.56% | 1,275 |
| Aug 4, 2026 | 170.10 | 177.00 | 170.10 | 177.00 | 177.00 | 4.18% | 811 |
| Aug 3, 2026 | 161.60 | 174.70 | 161.60 | 169.90 | 169.90 | 1.13% | 447 |
| Jul 31, 2026 | 168.10 | 168.10 | 162.50 | 168.00 | 168.00 | -1.18% | 16 |
| Jul 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -4.49% | 16 |
| Jul 29, 2026 | 175.00 | 178.00 | 168.00 | 178.00 | 178.00 | 1.71% | 171 |
| Jul 28, 2026 | 171.85 | 179.00 | 171.85 | 175.00 | 175.00 | 2.64% | 77 |
| Jul 27, 2026 | 170.00 | 175.00 | 170.00 | 170.50 | 170.50 | -2.26% | 157 |
| Jul 24, 2026 | 180.00 | 180.00 | 168.85 | 174.45 | 174.45 | -1.83% | 711 |
| Jul 22, 2026 | 177.50 | 177.95 | 177.50 | 177.70 | 177.70 | -4.36% | 118 |
| Jul 21, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.98% | 1 |
| Jul 20, 2026 | 180.50 | 184.80 | 180.00 | 184.00 | 184.00 | 1.94% | 328 |
| Jul 17, 2026 | 173.05 | 180.50 | 172.20 | 180.50 | 180.50 | 4.52% | 245 |
| Jul 16, 2026 | 184.05 | 184.05 | 172.00 | 172.70 | 172.70 | -4.16% | 429 |
| Jul 15, 2026 | 189.65 | 189.65 | 180.20 | 180.20 | 180.20 | -4.98% | 59 |
| Jul 14, 2026 | 182.10 | 189.65 | 178.20 | 189.65 | 189.65 | 3.75% | 200 |
| Jul 13, 2026 | 180.60 | 189.90 | 180.60 | 182.80 | 182.80 | -3.79% | 793 |
| Jul 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 125 |
| Jul 8, 2026 | 182.50 | 190.00 | 182.50 | 190.00 | 190.00 | 3.06% | 59 |
| Jul 7, 2026 | 193.50 | 196.50 | 184.00 | 184.35 | 184.35 | -4.73% | 773 |
| Jul 6, 2026 | 188.00 | 193.50 | 176.00 | 193.50 | 193.50 | 4.99% | 7,423 |
| Jul 3, 2026 | 179.00 | 184.30 | 179.00 | 184.30 | 184.30 | 0.90% | 13 |
| Jul 2, 2026 | 182.20 | 185.90 | 182.00 | 182.65 | 182.65 | -0.73% | 214 |
| Jul 1, 2026 | 193.10 | 193.10 | 185.00 | 186.00 | 184.00 | 0.54% | 338 |
| Jun 30, 2026 | 194.90 | 194.90 | 177.40 | 185.00 | 183.01 | -0.62% | 249 |
| Jun 29, 2026 | 180.00 | 187.00 | 180.00 | 186.15 | 184.15 | 1.17% | 654 |
| Jun 25, 2026 | 183.00 | 184.00 | 177.20 | 184.00 | 182.02 | -0.54% | 533 |
| Jun 24, 2026 | 190.00 | 191.90 | 177.00 | 185.00 | 183.01 | -0.70% | 3,655 |
| Jun 23, 2026 | 181.80 | 189.45 | 180.00 | 186.30 | 184.30 | 2.45% | 1,641 |
| Jun 22, 2026 | 176.00 | 182.10 | 172.25 | 181.85 | 179.89 | 3.32% | 748 |
| Jun 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 174.11 | - | 60 |
| Jun 18, 2026 | 176.40 | 176.40 | 171.00 | 176.00 | 174.11 | 4.76% | 205 |
| Jun 17, 2026 | 158.00 | 169.85 | 158.00 | 168.00 | 166.19 | 3.07% | 144 |
| Jun 16, 2026 | 159.50 | 167.00 | 152.50 | 163.00 | 161.25 | 2.19% | 498 |
| Jun 15, 2026 | 151.95 | 159.50 | 148.00 | 159.50 | 157.78 | 4.97% | 135 |
| Jun 12, 2026 | 154.10 | 154.10 | 150.45 | 151.95 | 150.32 | -4.04% | 634 |
| Jun 11, 2026 | 157.00 | 158.55 | 151.00 | 158.35 | 156.65 | -0.13% | 91 |
| Jun 10, 2026 | 158.55 | 158.55 | 151.65 | 158.55 | 156.85 | -0.66% | 27 |