Chembond Material Technologies Limited (BOM:530871)
India · Delayed Price · Currency is INR 171.60
-7.20 (-4.03%)
At close: May 25, 2026
BOM:530871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 175.00 | 175.00 | 169.90 | 171.60 | 171.60 | -4.03% | 344 |
| May 22, 2026 | 182.00 | 182.00 | 172.65 | 178.80 | 178.80 | -1.60% | 181 |
| May 21, 2026 | 171.50 | 185.00 | 171.50 | 181.70 | 181.70 | 0.66% | 1,109 |
| May 20, 2026 | 181.50 | 181.50 | 180.50 | 180.50 | 180.50 | -4.97% | 10 |
| May 19, 2026 | 190.00 | 190.00 | 178.05 | 189.95 | 189.95 | 2.98% | 595 |
| May 18, 2026 | 180.00 | 184.45 | 174.00 | 184.45 | 184.45 | 4.98% | 1,402 |
| May 15, 2026 | 169.40 | 179.65 | 165.35 | 175.70 | 175.70 | 2.69% | 227 |
| May 14, 2026 | 180.00 | 180.00 | 171.10 | 171.10 | 171.10 | -5.00% | 400 |
| May 13, 2026 | 180.00 | 181.30 | 175.75 | 180.10 | 180.10 | -2.65% | 746 |
| May 12, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 54 |
| May 11, 2026 | 190.75 | 190.75 | 177.05 | 190.00 | 190.00 | -0.39% | 142 |
| May 8, 2026 | 204.85 | 204.85 | 189.00 | 190.75 | 190.75 | -5.00% | 1,626 |
| May 7, 2026 | 190.00 | 204.95 | 184.95 | 200.80 | 200.80 | 5.52% | 5,881 |
| May 6, 2026 | 174.95 | 193.85 | 174.95 | 190.30 | 190.30 | 7.30% | 7,635 |
| May 5, 2026 | 155.00 | 182.00 | 151.75 | 177.35 | 177.35 | 13.25% | 7,282 |
| May 4, 2026 | 154.00 | 157.30 | 151.00 | 156.60 | 156.60 | 1.72% | 622 |
| Apr 30, 2026 | 152.00 | 154.00 | 148.00 | 153.95 | 153.95 | -0.23% | 317 |
| Apr 29, 2026 | 152.85 | 181.90 | 151.65 | 154.30 | 154.30 | 1.48% | 152 |
| Apr 28, 2026 | 151.00 | 153.60 | 151.00 | 152.05 | 152.05 | -1.04% | 850 |
| Apr 27, 2026 | 153.00 | 156.15 | 153.00 | 153.65 | 153.65 | 7.26% | 317 |
| Apr 23, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -3.24% | 18 |
| Apr 22, 2026 | 148.65 | 152.15 | 148.05 | 148.05 | 148.05 | -0.30% | 84 |
| Apr 21, 2026 | 155.45 | 155.45 | 148.50 | 148.50 | 148.50 | 0.20% | 130 |
| Apr 20, 2026 | 148.10 | 148.20 | 148.10 | 148.20 | 148.20 | 0.07% | 75 |
| Apr 17, 2026 | 151.95 | 155.40 | 148.10 | 148.10 | 148.10 | 0.44% | 381 |
| Apr 16, 2026 | 152.00 | 152.00 | 147.45 | 147.45 | 147.45 | -2.35% | 875 |
| Apr 15, 2026 | 151.00 | 152.50 | 151.00 | 151.00 | 151.00 | 2.51% | 437 |
| Apr 13, 2026 | 152.05 | 152.05 | 137.85 | 147.30 | 147.30 | -3.12% | 552 |
| Apr 10, 2026 | 153.00 | 153.00 | 146.55 | 152.05 | 152.05 | 3.54% | 314 |
| Apr 9, 2026 | 144.10 | 152.00 | 140.05 | 146.85 | 146.85 | 2.69% | 388 |
| Apr 8, 2026 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1.42% | 1,992 |
| Apr 7, 2026 | 142.60 | 143.25 | 139.85 | 141.00 | 141.00 | -1.12% | 810 |
| Apr 6, 2026 | 148.00 | 148.00 | 141.45 | 142.60 | 142.60 | 0.11% | 862 |
| Apr 2, 2026 | 123.50 | 148.20 | 120.35 | 142.45 | 142.45 | 15.34% | 26,644 |
| Apr 1, 2026 | 111.10 | 124.50 | 111.10 | 123.50 | 123.50 | 16.02% | 2,288 |
| Mar 30, 2026 | 117.00 | 117.00 | 105.25 | 106.45 | 106.45 | -2.34% | 1,092 |
| Mar 27, 2026 | 122.50 | 122.50 | 109.00 | 109.00 | 109.00 | -10.25% | 2,477 |
| Mar 25, 2026 | 128.10 | 128.15 | 120.65 | 121.45 | 121.45 | -5.12% | 365 |
| Mar 24, 2026 | 119.50 | 129.00 | 118.15 | 128.00 | 128.00 | 7.11% | 557 |
| Mar 23, 2026 | 125.00 | 126.00 | 118.95 | 119.50 | 119.50 | -6.31% | 360 |
| Mar 20, 2026 | 134.00 | 134.00 | 121.00 | 127.55 | 127.55 | -0.70% | 474 |
| Mar 19, 2026 | 127.00 | 147.00 | 125.00 | 128.45 | 128.45 | 0.51% | 278 |
| Mar 18, 2026 | 130.00 | 130.00 | 127.80 | 127.80 | 127.80 | 0.63% | 177 |
| Mar 17, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.59% | 109 |
| Mar 16, 2026 | 130.00 | 136.00 | 127.90 | 129.05 | 129.05 | -7.56% | 2,542 |
| Mar 13, 2026 | 134.30 | 140.00 | 134.30 | 139.60 | 139.60 | 0.72% | 45 |
| Mar 12, 2026 | 138.70 | 138.70 | 138.05 | 138.60 | 138.60 | -5.07% | 48 |
| Mar 11, 2026 | 150.00 | 150.00 | 142.50 | 146.00 | 146.00 | 4.29% | 215 |
| Mar 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.86% | 1 |
| Mar 9, 2026 | 140.55 | 150.00 | 130.00 | 137.45 | 137.45 | -2.21% | 17,831 |