Chembond Chemicals Limited (BOM:544450)
India · Delayed Price · Currency is INR 158.05
+6.95 (4.60%)
At close: Apr 21, 2026
BOM:544450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 138.65 | 146.75 | 138.65 | 143.60 | 143.60 | 3.57% | 266 |
| Apr 6, 2026 | 152.50 | 152.50 | 134.00 | 138.65 | 138.65 | -0.93% | 1,510 |
| Apr 2, 2026 | 119.00 | 143.00 | 119.00 | 139.95 | 139.95 | 17.41% | 3,253 |
| Apr 1, 2026 | 109.00 | 122.40 | 109.00 | 119.20 | 119.20 | 12.61% | 671 |
| Mar 30, 2026 | 105.10 | 111.50 | 104.30 | 105.85 | 105.85 | -6.29% | 2,632 |
| Mar 27, 2026 | 119.00 | 121.90 | 111.00 | 112.95 | 112.95 | -7.57% | 1,241 |
| Mar 25, 2026 | 127.00 | 127.00 | 118.10 | 122.20 | 122.20 | 3.47% | 737 |
| Mar 24, 2026 | 111.60 | 123.00 | 111.60 | 118.10 | 118.10 | -1.54% | 929 |
| Mar 23, 2026 | 129.05 | 129.05 | 118.70 | 119.95 | 119.95 | -5.18% | 833 |
| Mar 20, 2026 | 127.00 | 128.00 | 124.00 | 126.50 | 126.50 | -1.71% | 1,317 |
| Mar 19, 2026 | 129.60 | 129.60 | 128.70 | 128.70 | 128.70 | -2.05% | 170 |
| Mar 18, 2026 | 127.50 | 131.50 | 127.50 | 131.40 | 131.40 | 4.45% | 3,304 |
| Mar 17, 2026 | 129.00 | 129.00 | 125.75 | 125.80 | 125.80 | 0.24% | 1,199 |
| Mar 16, 2026 | 132.00 | 132.00 | 125.10 | 125.50 | 125.50 | -5.00% | 5,101 |
| Mar 13, 2026 | 136.00 | 136.00 | 132.10 | 132.10 | 132.10 | -1.78% | 546 |
| Mar 12, 2026 | 138.75 | 138.75 | 133.55 | 134.50 | 134.50 | -4.61% | 677 |
| Mar 11, 2026 | 136.05 | 146.55 | 136.05 | 141.00 | 141.00 | 4.44% | 592 |
| Mar 10, 2026 | 139.80 | 139.80 | 126.95 | 135.00 | 135.00 | 0.67% | 354 |
| Mar 9, 2026 | 141.00 | 141.00 | 130.05 | 134.10 | 134.10 | -7.77% | 756 |
| Mar 6, 2026 | 137.00 | 145.95 | 137.00 | 145.40 | 145.40 | -0.41% | 65 |
| Mar 5, 2026 | 142.70 | 146.00 | 140.10 | 146.00 | 146.00 | 2.21% | 825 |
| Mar 4, 2026 | 141.25 | 145.00 | 141.25 | 142.85 | 142.85 | -4.13% | 146 |
| Mar 2, 2026 | 132.05 | 149.00 | 132.00 | 149.00 | 149.00 | 0.57% | 290 |
| Feb 27, 2026 | 148.45 | 150.55 | 147.10 | 148.15 | 148.15 | 0.10% | 471 |
| Feb 26, 2026 | 149.95 | 149.95 | 148.00 | 148.00 | 148.00 | -2.12% | 89 |
| Feb 25, 2026 | 148.80 | 151.20 | 145.25 | 151.20 | 151.20 | 2.89% | 1,241 |
| Feb 24, 2026 | 149.00 | 151.10 | 146.90 | 146.95 | 146.95 | -2.03% | 117 |
| Feb 23, 2026 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | -2.69% | 189 |
| Feb 20, 2026 | 156.65 | 156.65 | 152.20 | 154.15 | 154.15 | -2.62% | 137 |
| Feb 19, 2026 | 162.95 | 163.60 | 155.20 | 158.30 | 158.30 | -0.38% | 685 |
| Feb 18, 2026 | 160.00 | 160.00 | 156.90 | 158.90 | 158.90 | -3.35% | 623 |
| Feb 17, 2026 | 157.45 | 164.40 | 157.45 | 164.40 | 164.40 | 4.75% | 48 |
| Feb 16, 2026 | 158.00 | 159.30 | 155.00 | 156.95 | 156.95 | -0.66% | 242 |
| 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 |