Chembond Chemicals Limited (BOM:544450)
India · Delayed Price · Currency is INR 235.95
+0.95 (0.40%)
At close: Oct 7, 2026
BOM:544450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 230.00 | 235.95 | 225.00 | 235.95 | 235.95 | 0.40% | 729 |
| Oct 6, 2026 | 220.50 | 235.20 | 220.50 | 235.00 | 235.00 | 4.91% | 3,718 |
| Oct 5, 2026 | 213.10 | 225.00 | 213.10 | 224.00 | 224.00 | -0.11% | 1,700 |
| Oct 1, 2026 | 226.10 | 226.10 | 224.25 | 224.25 | 224.25 | -5.00% | 182 |
| Sep 30, 2026 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | -4.99% | 906 |
| Sep 28, 2026 | 248.60 | 248.60 | 248.45 | 248.45 | 248.45 | -4.99% | 228 |
| Sep 25, 2026 | 252.15 | 262.30 | 252.15 | 261.50 | 261.50 | 3.71% | 573 |
| Sep 24, 2026 | 251.50 | 254.00 | 251.50 | 252.15 | 252.15 | -2.06% | 1,057 |
| Sep 23, 2026 | 260.00 | 263.00 | 255.20 | 257.45 | 257.45 | -3.92% | 390 |
| Sep 22, 2026 | 266.00 | 267.95 | 258.00 | 267.95 | 267.95 | 0.70% | 670 |
| Sep 21, 2026 | 264.35 | 273.80 | 264.35 | 266.10 | 266.10 | -2.53% | 183 |
| Sep 18, 2026 | 269.80 | 277.95 | 265.85 | 273.00 | 273.00 | -2.43% | 2,782 |
| Sep 17, 2026 | 273.80 | 280.00 | 260.20 | 279.80 | 279.80 | 2.19% | 1,270 |
| Sep 16, 2026 | 263.00 | 274.00 | 255.50 | 273.80 | 273.80 | 4.56% | 503 |
| Sep 15, 2026 | 262.50 | 276.85 | 255.15 | 261.85 | 261.85 | -0.70% | 2,312 |
| Sep 11, 2026 | 246.00 | 263.70 | 241.10 | 263.70 | 263.70 | 5.00% | 1,131 |
| Sep 10, 2026 | 246.05 | 256.90 | 246.05 | 251.15 | 251.15 | -0.93% | 1,324 |
| Sep 9, 2026 | 257.20 | 265.00 | 252.70 | 253.50 | 253.50 | -4.68% | 1,345 |
| Sep 8, 2026 | 276.00 | 276.00 | 262.55 | 265.95 | 265.95 | -3.73% | 1,363 |
| Sep 7, 2026 | 253.20 | 277.05 | 250.75 | 276.25 | 276.25 | 4.68% | 7,327 |
| Sep 4, 2026 | 260.30 | 263.90 | 252.00 | 263.90 | 263.90 | 0.53% | 1,615 |
| Sep 3, 2026 | 261.70 | 273.95 | 261.70 | 262.50 | 262.50 | -2.05% | 594 |
| Sep 2, 2026 | 276.75 | 276.75 | 260.00 | 268.00 | 268.00 | 1.52% | 1,127 |
| Sep 1, 2026 | 256.00 | 267.00 | 256.00 | 264.00 | 264.00 | 0.84% | 599 |
| Aug 31, 2026 | 280.00 | 280.00 | 260.50 | 261.80 | 261.80 | -4.38% | 647 |
| Aug 28, 2026 | 264.45 | 281.00 | 264.45 | 273.80 | 273.80 | 1.44% | 1,192 |
| Aug 27, 2026 | 276.00 | 276.00 | 268.00 | 269.90 | 269.90 | 1.45% | 260 |
| Aug 26, 2026 | 268.40 | 279.30 | 261.00 | 266.05 | 266.05 | -1.88% | 563 |
| Aug 25, 2026 | 275.10 | 275.10 | 265.00 | 271.15 | 271.15 | -1.44% | 845 |
| Aug 24, 2026 | 272.00 | 291.80 | 272.00 | 275.10 | 275.10 | -2.93% | 1,654 |
| Aug 21, 2026 | 278.60 | 290.00 | 275.00 | 283.40 | 283.40 | -0.30% | 1,015 |
| Aug 20, 2026 | 272.50 | 284.90 | 263.00 | 284.25 | 284.25 | 4.31% | 1,682 |
| Aug 19, 2026 | 265.50 | 273.50 | 265.50 | 272.50 | 272.50 | 2.64% | 291 |
| Aug 18, 2026 | 269.00 | 270.30 | 265.00 | 265.50 | 265.50 | 1.20% | 216 |
| Aug 17, 2026 | 275.00 | 275.00 | 257.55 | 262.35 | 262.35 | -2.89% | 2,564 |
| Aug 14, 2026 | 273.90 | 278.95 | 267.00 | 270.15 | 270.15 | -3.41% | 1,062 |
| Aug 13, 2026 | 283.00 | 283.00 | 265.00 | 279.70 | 279.70 | 1.71% | 3,997 |
| Aug 12, 2026 | 265.00 | 275.15 | 250.60 | 275.00 | 275.00 | 4.94% | 6,556 |
| Aug 11, 2026 | 260.00 | 262.90 | 257.80 | 262.05 | 262.05 | 4.65% | 9,534 |
| Aug 10, 2026 | 244.95 | 250.40 | 232.80 | 250.40 | 250.40 | 4.99% | 10,923 |
| Aug 7, 2026 | 238.00 | 243.95 | 232.20 | 238.50 | 238.50 | 2.65% | 3,959 |
| Aug 6, 2026 | 224.00 | 238.50 | 224.00 | 232.35 | 232.35 | 0.35% | 2,752 |
| Aug 5, 2026 | 232.30 | 235.00 | 223.00 | 231.55 | 231.55 | 2.91% | 299 |
| Aug 4, 2026 | 232.30 | 232.30 | 220.10 | 225.00 | 225.00 | -1.01% | 1,067 |
| Aug 3, 2026 | 228.85 | 237.00 | 225.00 | 227.30 | 227.30 | -0.68% | 448 |
| Jul 31, 2026 | 226.00 | 228.85 | 225.00 | 228.85 | 228.85 | 3.83% | 417 |
| Jul 30, 2026 | 224.75 | 224.75 | 216.00 | 220.40 | 220.40 | -1.94% | 415 |
| Jul 29, 2026 | 222.00 | 238.45 | 221.30 | 224.75 | 224.75 | -2.79% | 1,307 |
| Jul 28, 2026 | 231.35 | 235.00 | 229.35 | 231.20 | 231.20 | -4.23% | 969 |
| Jul 27, 2026 | 258.00 | 258.00 | 240.00 | 241.40 | 241.40 | -3.46% | 420 |