Chembond Chemicals Limited (BOM:544450)
India · Delayed Price · Currency is INR 158.00
-8.10 (-4.88%)
At close: Feb 13, 2026
Chembond Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 163.10 | 163.10 | 157.00 | 158.00 | 158.00 | -4.88% | 210 |
| Feb 12, 2026 | 158.05 | 166.90 | 158.05 | 166.10 | 166.10 | 2.00% | 509 |
| Feb 11, 2026 | 162.95 | 164.90 | 155.25 | 162.85 | 162.85 | 3.40% | 5,558 |
| Feb 10, 2026 | 155.00 | 160.00 | 151.90 | 157.50 | 157.50 | -2.14% | 2,441 |
| Feb 9, 2026 | 153.55 | 160.95 | 152.40 | 160.95 | 160.95 | 8.02% | 450 |
| Feb 6, 2026 | 152.35 | 152.35 | 147.00 | 149.00 | 149.00 | -4.73% | 144 |
| Feb 5, 2026 | 159.55 | 159.65 | 156.00 | 156.40 | 156.40 | -3.72% | 333 |
| Feb 4, 2026 | 158.20 | 162.90 | 155.10 | 162.45 | 162.45 | 7.58% | 707 |
| Feb 3, 2026 | 145.85 | 151.25 | 141.95 | 151.00 | 151.00 | 4.14% | 1,415 |
| Feb 2, 2026 | 148.45 | 148.45 | 143.25 | 145.00 | 145.00 | 0.73% | 301 |
| Feb 1, 2026 | 149.20 | 149.20 | 140.10 | 143.95 | 143.95 | -0.72% | 841 |
| Jan 30, 2026 | 147.75 | 149.25 | 144.90 | 145.00 | 145.00 | 3.65% | 134 |
| Jan 28, 2026 | 139.90 | 143.60 | 139.90 | 139.90 | 139.90 | 1.23% | 414 |
| Jan 27, 2026 | 144.00 | 146.80 | 138.00 | 138.20 | 138.20 | -4.03% | 342 |
| Jan 23, 2026 | 159.00 | 159.00 | 143.40 | 144.00 | 144.00 | -2.27% | 999 |
| Jan 22, 2026 | 129.00 | 150.00 | 129.00 | 147.35 | 147.35 | 12.91% | 1,615 |
| Jan 21, 2026 | 128.45 | 133.00 | 127.25 | 130.50 | 130.50 | -0.31% | 1,301 |
| Jan 20, 2026 | 134.75 | 134.90 | 130.00 | 130.90 | 130.90 | -6.27% | 917 |
| Jan 19, 2026 | 143.85 | 143.85 | 135.15 | 139.65 | 139.65 | -2.92% | 698 |
| Jan 16, 2026 | 141.60 | 145.00 | 141.10 | 143.85 | 143.85 | -2.71% | 451 |
| Jan 14, 2026 | 145.00 | 147.85 | 145.00 | 147.85 | 147.85 | -0.77% | 159 |
| Jan 13, 2026 | 144.05 | 149.00 | 142.75 | 149.00 | 149.00 | 4.20% | 456 |
| Jan 12, 2026 | 146.05 | 147.25 | 141.55 | 143.00 | 143.00 | -2.59% | 1,809 |
| Jan 9, 2026 | 145.05 | 150.00 | 145.00 | 146.80 | 146.80 | -2.13% | 536 |
| Jan 8, 2026 | 155.00 | 155.90 | 149.00 | 150.00 | 150.00 | -3.23% | 1,723 |
| Jan 7, 2026 | 155.95 | 159.20 | 153.50 | 155.00 | 155.00 | -1.62% | 1,119 |
| Jan 6, 2026 | 149.65 | 161.00 | 149.65 | 157.55 | 157.55 | 3.48% | 713 |
| Jan 5, 2026 | 150.25 | 153.00 | 150.25 | 152.25 | 152.25 | 0.96% | 514 |
| Jan 2, 2026 | 150.45 | 150.80 | 149.35 | 150.80 | 150.80 | 0.53% | 109 |
| Jan 1, 2026 | 152.30 | 152.30 | 147.05 | 150.00 | 150.00 | -1.32% | 239 |
| Dec 31, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 3 |
| Dec 30, 2025 | 152.65 | 153.00 | 147.00 | 153.00 | 153.00 | -0.65% | 164 |
| Dec 29, 2025 | 156.95 | 156.95 | 150.10 | 154.00 | 154.00 | -1.25% | 101 |
| Dec 26, 2025 | 159.90 | 159.90 | 154.45 | 155.95 | 155.95 | -2.53% | 453 |
| Dec 24, 2025 | 164.95 | 164.95 | 159.15 | 160.00 | 160.00 | -1.87% | 543 |
| Dec 23, 2025 | 164.40 | 167.15 | 163.00 | 163.05 | 163.05 | -1.18% | 553 |
| Dec 22, 2025 | 160.55 | 165.00 | 157.55 | 165.00 | 165.00 | 3.06% | 277 |
| Dec 19, 2025 | 158.35 | 160.10 | 158.05 | 160.10 | 160.10 | 0.98% | 4 |
| Dec 18, 2025 | 158.00 | 158.55 | 157.90 | 158.55 | 158.55 | 1.60% | 20 |
| Dec 17, 2025 | 157.95 | 160.90 | 155.25 | 156.05 | 156.05 | 0.03% | 200 |
| Dec 16, 2025 | 158.45 | 158.70 | 156.00 | 156.00 | 156.00 | -1.08% | 110 |
| Dec 15, 2025 | 161.00 | 161.00 | 156.10 | 157.70 | 157.70 | -1.65% | 359 |
| Dec 12, 2025 | 156.10 | 160.85 | 156.10 | 160.35 | 160.35 | 2.00% | 2,373 |
| Dec 11, 2025 | 147.70 | 158.90 | 147.70 | 157.20 | 157.20 | 6.29% | 440 |
| Dec 10, 2025 | 147.90 | 149.30 | 147.80 | 147.90 | 147.90 | 0.27% | 267 |
| Dec 9, 2025 | 144.30 | 147.50 | 141.00 | 147.50 | 147.50 | 0.79% | 200 |
| Dec 8, 2025 | 151.60 | 152.00 | 144.50 | 146.35 | 146.35 | -4.78% | 767 |
| Dec 5, 2025 | 152.50 | 153.95 | 152.40 | 153.70 | 153.70 | 2.47% | 578 |
| Dec 4, 2025 | 148.40 | 152.00 | 148.40 | 150.00 | 150.00 | -1.96% | 163 |
| Dec 3, 2025 | 149.90 | 153.00 | 148.75 | 153.00 | 153.00 | 2.72% | 295 |