Chembond Material Technologies Limited (NSE:CHEMBOND)
India · Delayed Price · Currency is INR 145.10
-6.79 (-4.47%)
Feb 19, 2026, 3:29 PM IST
NSE:CHEMBOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 154.09 | 154.09 | 151.00 | 151.89 | 151.89 | -1.43% | 2,562 |
| Feb 17, 2026 | 152.79 | 155.01 | 148.03 | 154.09 | 154.09 | 2.26% | 9,140 |
| Feb 16, 2026 | 156.90 | 156.90 | 150.20 | 150.68 | 150.68 | -3.22% | 4,608 |
| Feb 13, 2026 | 159.00 | 159.89 | 154.10 | 155.69 | 155.69 | -0.73% | 5,271 |
| Feb 12, 2026 | 157.61 | 159.60 | 156.06 | 156.83 | 156.83 | -1.74% | 4,123 |
| Feb 11, 2026 | 161.00 | 163.48 | 156.96 | 159.61 | 159.61 | 0.01% | 12,379 |
| Feb 10, 2026 | 146.90 | 161.11 | 145.50 | 159.60 | 159.60 | 8.97% | 20,905 |
| Feb 9, 2026 | 148.00 | 149.44 | 145.48 | 146.46 | 146.46 | 0.87% | 7,730 |
| Feb 6, 2026 | 149.53 | 149.53 | 144.20 | 145.20 | 145.20 | -2.17% | 5,691 |
| Feb 5, 2026 | 150.49 | 151.00 | 145.00 | 148.42 | 148.42 | -1.35% | 6,646 |
| Feb 4, 2026 | 151.00 | 153.63 | 148.01 | 150.45 | 150.45 | -0.13% | 3,969 |
| Feb 3, 2026 | 149.80 | 152.28 | 145.10 | 150.64 | 150.64 | 4.92% | 16,224 |
| Feb 2, 2026 | 147.86 | 147.86 | 142.00 | 143.58 | 143.58 | -2.90% | 5,817 |
| Feb 1, 2026 | 151.02 | 153.25 | 146.00 | 147.87 | 147.87 | -0.13% | 3,351 |
| Jan 30, 2026 | 148.12 | 154.41 | 146.01 | 148.06 | 148.06 | -1.73% | 14,587 |
| Jan 29, 2026 | 155.01 | 156.90 | 150.02 | 150.67 | 150.67 | -1.33% | 10,299 |
| Jan 28, 2026 | 153.00 | 157.49 | 151.70 | 152.70 | 152.70 | -0.36% | 11,907 |
| Jan 27, 2026 | 157.77 | 161.75 | 151.50 | 153.25 | 153.25 | -1.21% | 23,579 |
| Jan 23, 2026 | 162.00 | 162.00 | 152.08 | 155.13 | 155.13 | -4.23% | 14,930 |
| Jan 22, 2026 | 151.50 | 166.20 | 144.91 | 161.98 | 161.98 | 10.19% | 46,974 |
| Jan 21, 2026 | 140.00 | 149.69 | 136.21 | 147.00 | 147.00 | 3.39% | 57,026 |
| Jan 20, 2026 | 148.90 | 151.11 | 140.50 | 142.18 | 142.18 | -3.11% | 19,989 |
| Jan 19, 2026 | 155.00 | 158.12 | 145.37 | 146.74 | 146.74 | -9.32% | 65,616 |
| Jan 16, 2026 | 159.99 | 162.00 | 156.58 | 161.82 | 161.82 | 1.75% | 41,752 |
| Jan 14, 2026 | 159.95 | 159.95 | 155.27 | 159.04 | 159.04 | 0.18% | 17,234 |
| Jan 13, 2026 | 154.90 | 161.00 | 152.64 | 158.75 | 158.75 | 2.96% | 19,216 |
| Jan 12, 2026 | 154.00 | 158.00 | 153.20 | 154.18 | 154.18 | -1.22% | 5,978 |
| Jan 9, 2026 | 157.87 | 161.93 | 154.35 | 156.08 | 156.08 | -1.13% | 14,599 |
| Jan 8, 2026 | 158.20 | 161.41 | 157.00 | 157.86 | 157.86 | -0.13% | 8,083 |
| Jan 7, 2026 | 159.25 | 162.85 | 157.50 | 158.07 | 158.07 | -1.26% | 31,064 |
| Jan 6, 2026 | 163.78 | 163.78 | 158.50 | 160.08 | 160.08 | -0.78% | 23,451 |
| Jan 5, 2026 | 164.50 | 167.99 | 159.35 | 161.34 | 161.34 | -0.01% | 26,072 |
| Jan 2, 2026 | 163.09 | 164.81 | 160.60 | 161.36 | 161.36 | 0.10% | 7,216 |
| Jan 1, 2026 | 162.91 | 164.94 | 158.91 | 161.20 | 161.20 | -0.30% | 6,920 |
| Dec 31, 2025 | 156.26 | 164.00 | 156.26 | 161.69 | 161.69 | 3.47% | 9,240 |
| Dec 30, 2025 | 157.00 | 160.04 | 155.00 | 156.26 | 156.26 | -1.90% | 5,894 |
| Dec 29, 2025 | 161.26 | 165.99 | 158.50 | 159.29 | 159.29 | -1.72% | 9,188 |
| Dec 26, 2025 | 164.98 | 164.98 | 161.30 | 162.07 | 162.07 | -1.97% | 2,383 |
| Dec 24, 2025 | 159.19 | 168.99 | 157.00 | 165.32 | 165.32 | 4.57% | 24,518 |
| Dec 23, 2025 | 159.71 | 162.01 | 156.25 | 158.10 | 158.10 | -1.01% | 13,433 |
| Dec 22, 2025 | 158.14 | 163.90 | 157.02 | 159.71 | 159.71 | 0.99% | 8,338 |
| Dec 19, 2025 | 162.70 | 162.70 | 156.20 | 158.14 | 158.14 | -0.06% | 4,696 |
| Dec 18, 2025 | 155.25 | 162.43 | 155.25 | 158.23 | 158.23 | 0.93% | 13,709 |
| Dec 17, 2025 | 161.56 | 163.00 | 155.50 | 156.77 | 156.77 | -3.93% | 11,010 |
| Dec 16, 2025 | 167.70 | 167.70 | 162.10 | 163.19 | 163.19 | -0.43% | 1,064 |
| Dec 15, 2025 | 167.78 | 167.78 | 162.90 | 163.90 | 163.90 | -0.30% | 4,128 |
| Dec 12, 2025 | 161.00 | 170.18 | 161.00 | 164.39 | 164.39 | 1.33% | 4,890 |
| Dec 11, 2025 | 162.00 | 183.99 | 158.44 | 162.24 | 162.24 | 1.97% | 34,336 |
| Dec 10, 2025 | 159.30 | 162.98 | 155.80 | 159.11 | 159.11 | 0.47% | 11,032 |
| Dec 9, 2025 | 157.94 | 163.70 | 153.68 | 158.36 | 158.36 | 0.27% | 4,597 |