Chembond Chemicals Limited (BOM:544450)
India · Delayed Price · Currency is INR 211.05
+10.05 (5.00%)
At close: Jun 22, 2026
BOM:544450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 204.95 | 211.05 | 204.95 | 211.05 | 211.05 | 5.00% | 3,369 |
| Jun 19, 2026 | 198.35 | 205.00 | 190.00 | 201.00 | 201.00 | 1.34% | 726 |
| Jun 18, 2026 | 198.00 | 200.00 | 188.65 | 198.35 | 198.35 | 3.69% | 2,464 |
| Jun 17, 2026 | 188.00 | 196.20 | 188.00 | 191.30 | 191.30 | 2.35% | 3,208 |
| Jun 16, 2026 | 178.00 | 186.90 | 178.00 | 186.90 | 186.90 | 5.00% | 1,647 |
| Jun 15, 2026 | 176.00 | 178.00 | 172.00 | 178.00 | 178.00 | 1.14% | 191 |
| Jun 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.20% | 13 |
| Jun 11, 2026 | 170.45 | 176.35 | 170.45 | 176.35 | 176.35 | - | 12 |
| Jun 10, 2026 | 179.50 | 179.50 | 172.85 | 176.35 | 176.35 | -3.05% | 300 |
| Jun 9, 2026 | 183.95 | 183.95 | 175.65 | 181.90 | 181.90 | -1.60% | 609 |
| Jun 8, 2026 | 182.90 | 184.85 | 172.70 | 184.85 | 184.85 | 5.00% | 467 |
| Jun 5, 2026 | 177.00 | 177.00 | 176.05 | 176.05 | 176.05 | -2.73% | 195 |
| Jun 4, 2026 | 185.00 | 189.00 | 173.95 | 181.00 | 181.00 | -1.15% | 2,972 |
| Jun 3, 2026 | 180.00 | 183.75 | 173.00 | 183.10 | 183.10 | 1.72% | 150 |
| Jun 2, 2026 | 180.00 | 189.10 | 174.05 | 180.00 | 180.00 | -0.06% | 1,503 |
| Jun 1, 2026 | 190.90 | 190.90 | 180.10 | 180.10 | 180.10 | -4.73% | 60 |
| May 29, 2026 | 187.60 | 199.95 | 187.60 | 189.05 | 189.05 | -4.23% | 144 |
| May 27, 2026 | 206.95 | 206.95 | 194.30 | 197.40 | 197.40 | -3.47% | 366 |
| May 26, 2026 | 190.50 | 204.75 | 190.35 | 204.50 | 204.50 | 4.87% | 275 |
| May 25, 2026 | 197.85 | 199.00 | 195.00 | 195.00 | 195.00 | 2.28% | 1,025 |
| May 22, 2026 | 185.15 | 190.65 | 185.15 | 190.65 | 190.65 | -1.98% | 205 |
| May 21, 2026 | 181.30 | 195.85 | 180.00 | 194.50 | 194.50 | 3.02% | 607 |
| May 20, 2026 | 186.65 | 194.95 | 179.15 | 188.80 | 188.80 | 0.13% | 211 |
| May 19, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 4.98% | 241 |
| May 18, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 5.00% | 377 |
| May 15, 2026 | 174.00 | 174.90 | 171.05 | 171.05 | 171.05 | 0.03% | 136 |
| May 13, 2026 | 180.00 | 180.00 | 171.00 | 171.00 | 171.00 | -5.00% | 648 |
| May 12, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.01% | 106 |
| May 11, 2026 | 187.65 | 188.70 | 176.65 | 183.70 | 183.70 | -2.10% | 4,920 |
| May 8, 2026 | 200.50 | 202.00 | 187.65 | 187.65 | 187.65 | -6.87% | 9,718 |
| May 7, 2026 | 192.50 | 205.00 | 179.60 | 201.50 | 201.50 | 4.81% | 9,052 |
| May 6, 2026 | 167.00 | 194.40 | 167.00 | 192.25 | 192.25 | 6.22% | 16,790 |
| May 5, 2026 | 158.50 | 184.40 | 158.50 | 181.00 | 181.00 | 14.34% | 15,568 |
| May 4, 2026 | 153.25 | 159.00 | 149.00 | 158.30 | 158.30 | 5.85% | 369 |
| Apr 30, 2026 | 152.40 | 154.40 | 149.55 | 149.55 | 149.55 | -2.51% | 272 |
| Apr 29, 2026 | 153.70 | 165.20 | 152.05 | 153.40 | 153.40 | -0.20% | 321 |
| Apr 28, 2026 | 151.65 | 154.55 | 150.25 | 153.70 | 153.70 | 2.50% | 344 |
| Apr 27, 2026 | 151.75 | 153.70 | 147.50 | 149.95 | 149.95 | -0.79% | 2,469 |
| Apr 24, 2026 | 146.30 | 155.00 | 141.00 | 151.15 | 151.15 | 2.82% | 1,274 |
| Apr 23, 2026 | 151.85 | 151.85 | 144.00 | 147.00 | 147.00 | -3.19% | 297 |
| Apr 22, 2026 | 157.85 | 157.85 | 151.85 | 151.85 | 151.85 | -3.92% | 202 |
| Apr 21, 2026 | 148.10 | 162.05 | 147.20 | 158.05 | 158.05 | 4.60% | 271 |
| Apr 20, 2026 | 146.55 | 157.40 | 146.55 | 151.10 | 151.10 | -3.97% | 288 |
| Apr 17, 2026 | 163.00 | 166.90 | 156.10 | 157.35 | 157.35 | -2.42% | 191 |
| Apr 16, 2026 | 154.05 | 161.25 | 153.65 | 161.25 | 161.25 | 5.77% | 52 |
| Apr 15, 2026 | 150.00 | 159.80 | 148.80 | 152.45 | 152.45 | 2.45% | 296 |
| Apr 13, 2026 | 155.05 | 155.05 | 148.75 | 148.80 | 148.80 | -2.11% | 2,683 |
| Apr 10, 2026 | 156.55 | 157.65 | 151.50 | 152.00 | 152.00 | -2.91% | 1,258 |
| Apr 9, 2026 | 136.80 | 164.40 | 136.80 | 156.55 | 156.55 | 8.34% | 984 |
| Apr 8, 2026 | 145.05 | 145.05 | 138.50 | 144.50 | 144.50 | 0.63% | 2,815 |