Chembond Material Technologies Limited (BOM:530871)
India · Delayed Price · Currency is INR 177.95
-5.90 (-3.21%)
At close: Oct 1, 2026
BOM:530871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 180.10 | 180.10 | 176.85 | 177.95 | 177.95 | -3.21% | 1,905 |
| Sep 30, 2026 | 181.80 | 186.05 | 181.80 | 183.85 | 183.85 | - | 820 |
| Sep 29, 2026 | 193.00 | 193.00 | 181.90 | 183.85 | 183.85 | -4.86% | 1,846 |
| Sep 28, 2026 | 195.00 | 195.00 | 184.65 | 193.25 | 193.25 | -0.90% | 1,311 |
| Sep 25, 2026 | 191.05 | 195.00 | 185.00 | 195.00 | 195.00 | 1.56% | 761 |
| Sep 24, 2026 | 194.00 | 196.20 | 192.00 | 192.00 | 192.00 | 0.37% | 427 |
| Sep 23, 2026 | 194.00 | 199.25 | 191.00 | 191.30 | 191.30 | -0.52% | 1,035 |
| Sep 22, 2026 | 192.00 | 196.90 | 184.15 | 192.30 | 192.30 | 2.40% | 2,077 |
| Sep 21, 2026 | 192.55 | 193.00 | 187.80 | 187.80 | 187.80 | -2.19% | 40 |
| Sep 18, 2026 | 193.00 | 193.00 | 187.00 | 192.00 | 192.00 | -1.87% | 510 |
| Sep 17, 2026 | 193.00 | 200.85 | 188.25 | 195.65 | 195.65 | -0.74% | 560 |
| Sep 16, 2026 | 190.50 | 197.10 | 179.10 | 197.10 | 197.10 | 1.36% | 2,202 |
| Sep 15, 2026 | 210.85 | 223.00 | 194.00 | 194.45 | 194.45 | -10.58% | 4,217 |
| Sep 11, 2026 | 211.75 | 224.65 | 211.75 | 217.45 | 217.45 | -3.48% | 279 |
| Sep 10, 2026 | 221.00 | 232.00 | 214.95 | 225.30 | 225.30 | 2.06% | 3,816 |
| Sep 9, 2026 | 225.00 | 236.10 | 196.45 | 220.75 | 220.75 | 12.20% | 27,931 |
| Sep 8, 2026 | 194.00 | 198.80 | 189.85 | 196.75 | 196.75 | 6.24% | 7,858 |
| Sep 7, 2026 | 178.00 | 185.85 | 168.90 | 185.20 | 185.20 | 8.49% | 2,987 |
| Sep 4, 2026 | 173.60 | 174.80 | 169.45 | 170.70 | 170.70 | -1.19% | 1,856 |
| Sep 3, 2026 | 160.00 | 176.70 | 160.00 | 172.75 | 172.75 | 3.88% | 2,466 |
| Sep 2, 2026 | 165.05 | 166.35 | 165.05 | 166.30 | 166.30 | -2.66% | 170 |
| Sep 1, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -0.12% | 10 |
| Aug 31, 2026 | 170.00 | 173.20 | 170.00 | 171.05 | 171.05 | -2.09% | 148 |
| Aug 28, 2026 | 178.00 | 178.00 | 174.70 | 174.70 | 174.70 | -2.37% | 20 |
| Aug 27, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 4.50% | 44 |
| Aug 26, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0.23% | 5 |
| Aug 25, 2026 | 166.00 | 171.50 | 166.00 | 170.85 | 170.85 | -1.58% | 594 |
| Aug 24, 2026 | 177.90 | 177.90 | 173.60 | 173.60 | 173.60 | 0.70% | 150 |
| 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 |