Chembond Chemicals Limited (BOM:544450)
India · Delayed Price · Currency is INR 283.40
-0.85 (-0.30%)
At close: Aug 21, 2026
BOM:544450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 255.00 | 255.00 | 245.60 | 250.05 | 250.05 | -2.80% | 1,214 |
| Jul 23, 2026 | 261.80 | 261.80 | 250.00 | 258.50 | 257.25 | 2.15% | 1,481 |
| Jul 22, 2026 | 248.45 | 263.00 | 240.60 | 253.05 | 251.83 | 0.64% | 2,073 |
| Jul 21, 2026 | 266.90 | 266.90 | 245.10 | 251.45 | 250.23 | -1.53% | 791 |
| Jul 20, 2026 | 233.75 | 258.00 | 233.75 | 255.35 | 254.12 | 3.78% | 3,641 |
| Jul 17, 2026 | 246.05 | 264.00 | 246.05 | 246.05 | 244.86 | -4.98% | 481 |
| Jul 16, 2026 | 272.00 | 272.00 | 251.20 | 258.95 | 257.70 | -1.30% | 1,020 |
| Jul 15, 2026 | 271.80 | 278.80 | 261.10 | 262.35 | 261.08 | -3.41% | 1,290 |
| Jul 14, 2026 | 259.00 | 271.65 | 259.00 | 271.60 | 270.29 | 4.97% | 15,910 |
| Jul 13, 2026 | 235.15 | 258.85 | 235.15 | 258.75 | 257.50 | 4.95% | 6,243 |
| Jul 10, 2026 | 234.35 | 246.55 | 230.15 | 246.55 | 245.36 | 4.98% | 43,368 |
| Jul 9, 2026 | 246.90 | 246.90 | 234.35 | 234.85 | 233.71 | -4.78% | 1,084 |
| Jul 8, 2026 | 253.70 | 253.70 | 232.50 | 246.65 | 245.46 | 1.94% | 2,151 |
| Jul 7, 2026 | 256.50 | 256.60 | 236.10 | 241.95 | 240.78 | -1.00% | 6,874 |
| Jul 6, 2026 | 232.00 | 244.40 | 222.75 | 244.40 | 243.22 | 4.98% | 5,976 |
| Jul 3, 2026 | 226.00 | 235.00 | 221.50 | 232.80 | 231.67 | 3.47% | 803 |
| Jul 2, 2026 | 229.90 | 229.90 | 220.00 | 225.00 | 223.91 | 1.56% | 936 |
| Jul 1, 2026 | 219.80 | 225.90 | 215.00 | 221.55 | 220.48 | -0.43% | 2,015 |
| Jun 30, 2026 | 212.20 | 223.00 | 212.20 | 222.50 | 221.42 | -0.22% | 534 |
| Jun 29, 2026 | 213.00 | 223.65 | 213.00 | 223.00 | 221.92 | 4.69% | 147 |
| Jun 25, 2026 | 215.50 | 215.50 | 213.00 | 213.00 | 211.97 | -1.16% | 45 |
| Jun 24, 2026 | 226.05 | 232.65 | 210.55 | 215.50 | 214.46 | -2.75% | 2,632 |
| Jun 23, 2026 | 221.60 | 221.60 | 220.10 | 221.60 | 220.53 | 5.00% | 586 |
| Jun 22, 2026 | 204.95 | 211.05 | 204.95 | 211.05 | 210.03 | 5.00% | 3,369 |
| Jun 19, 2026 | 198.35 | 205.00 | 190.00 | 201.00 | 200.03 | 1.34% | 726 |
| Jun 18, 2026 | 198.00 | 200.00 | 188.65 | 198.35 | 197.39 | 3.69% | 2,464 |
| Jun 17, 2026 | 188.00 | 196.20 | 188.00 | 191.30 | 190.37 | 2.35% | 3,208 |
| Jun 16, 2026 | 178.00 | 186.90 | 178.00 | 186.90 | 186.00 | 5.00% | 1,647 |
| Jun 15, 2026 | 176.00 | 178.00 | 172.00 | 178.00 | 177.14 | 1.14% | 191 |
| Jun 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.15 | -0.20% | 13 |