Chembond Material Technologies Limited (NSE:CHEMBOND)
India · Delayed Price · Currency is INR 167.90
+1.81 (1.09%)
Oct 17, 2025, 3:29 PM IST
NSE:CHEMBOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 166.99 | 169.90 | 164.20 | 164.50 | 164.50 | -0.96% | 5,277 |
| Oct 16, 2025 | 163.80 | 169.85 | 163.70 | 166.09 | 166.09 | 0.50% | 13,187 |
| Oct 15, 2025 | 161.90 | 166.79 | 161.60 | 165.26 | 165.26 | 2.61% | 12,258 |
| Oct 14, 2025 | 167.00 | 170.35 | 159.00 | 161.06 | 161.06 | -3.41% | 22,886 |
| Oct 13, 2025 | 170.50 | 170.50 | 162.68 | 166.75 | 166.75 | -1.73% | 8,552 |
| Oct 10, 2025 | 167.30 | 170.62 | 166.21 | 169.68 | 169.68 | 1.97% | 7,273 |
| Oct 9, 2025 | 172.50 | 172.50 | 163.55 | 166.40 | 166.40 | -1.24% | 24,406 |
| Oct 8, 2025 | 178.48 | 178.48 | 168.00 | 168.49 | 168.49 | -3.30% | 12,769 |
| Oct 7, 2025 | 183.00 | 183.00 | 173.00 | 174.24 | 174.24 | -2.53% | 9,141 |
| Oct 6, 2025 | 180.80 | 185.50 | 165.00 | 178.76 | 178.76 | -0.08% | 33,763 |
| Oct 3, 2025 | 181.00 | 184.48 | 176.00 | 178.91 | 178.91 | -0.61% | 22,662 |
| Oct 1, 2025 | 176.96 | 183.98 | 174.25 | 180.01 | 180.01 | 1.73% | 14,626 |
| Sep 30, 2025 | 170.11 | 179.20 | 170.11 | 176.95 | 176.95 | 3.57% | 10,905 |
| Sep 29, 2025 | 167.00 | 172.50 | 164.00 | 170.85 | 170.85 | 2.47% | 13,766 |
| Sep 26, 2025 | 175.59 | 177.50 | 165.00 | 166.73 | 166.73 | -4.58% | 26,049 |
| Sep 25, 2025 | 178.80 | 180.50 | 173.10 | 174.73 | 174.73 | -1.76% | 6,148 |
| Sep 24, 2025 | 179.20 | 184.00 | 176.00 | 177.86 | 177.86 | -0.75% | 27,610 |
| Sep 23, 2025 | 182.00 | 184.40 | 178.00 | 179.20 | 179.20 | -2.41% | 8,423 |
| Sep 22, 2025 | 180.00 | 188.30 | 176.70 | 183.62 | 183.62 | 2.30% | 27,100 |
| Sep 19, 2025 | 182.80 | 185.16 | 178.02 | 179.49 | 179.49 | -1.31% | 8,479 |
| Sep 18, 2025 | 185.00 | 185.00 | 181.00 | 181.88 | 181.88 | -1.83% | 3,298 |
| Sep 17, 2025 | 182.50 | 187.80 | 181.80 | 185.27 | 185.27 | 0.69% | 6,100 |
| Sep 16, 2025 | 182.00 | 196.54 | 180.11 | 184.00 | 184.00 | 0.29% | 17,703 |
| Sep 15, 2025 | 184.40 | 184.40 | 181.13 | 183.47 | 183.47 | 0.03% | 4,067 |
| Sep 12, 2025 | 182.51 | 185.22 | 181.21 | 183.42 | 183.42 | 0.43% | 4,863 |
| Sep 11, 2025 | 180.88 | 187.40 | 178.25 | 182.63 | 182.63 | 0.89% | 20,306 |
| Sep 10, 2025 | 180.24 | 189.89 | 179.00 | 181.01 | 181.01 | 0.46% | 40,101 |
| Sep 9, 2025 | 180.79 | 182.71 | 175.00 | 180.19 | 180.19 | 0.21% | 7,893 |
| Sep 8, 2025 | 175.50 | 182.99 | 175.05 | 179.81 | 179.81 | 2.23% | 5,899 |
| Sep 5, 2025 | 180.00 | 183.90 | 172.60 | 175.88 | 175.88 | -1.42% | 13,992 |
| Sep 4, 2025 | 187.70 | 189.18 | 177.55 | 178.42 | 178.42 | -4.43% | 14,417 |
| Sep 3, 2025 | 188.64 | 190.01 | 185.00 | 186.69 | 186.69 | -0.58% | 8,391 |
| Sep 2, 2025 | 189.60 | 193.00 | 187.10 | 187.77 | 187.77 | -0.46% | 10,466 |
| Sep 1, 2025 | 193.97 | 209.99 | 186.12 | 188.64 | 188.64 | 0.87% | 67,270 |
| Aug 29, 2025 | 184.10 | 187.20 | 184.10 | 187.02 | 187.02 | 1.10% | 18,760 |
| Aug 28, 2025 | 184.99 | 186.88 | 178.32 | 184.99 | 184.99 | 0.06% | 16,172 |
| Aug 26, 2025 | 180.45 | 188.00 | 179.00 | 184.88 | 184.88 | 0.68% | 14,283 |
| Aug 25, 2025 | 194.31 | 194.31 | 180.97 | 183.63 | 183.63 | - | 18,996 |
| Aug 24, 2025 | 194.31 | 194.31 | 180.97 | 183.63 | 183.63 | -3.61% | 18,996 |
| Aug 22, 2025 | 187.99 | 192.80 | 183.00 | 190.50 | 190.50 | 2.68% | 9,411 |
| Aug 21, 2025 | 186.94 | 187.00 | 181.50 | 185.52 | 185.52 | 2.76% | 12,158 |
| Aug 20, 2025 | 168.50 | 180.53 | 168.50 | 180.53 | 180.53 | 5.00% | 8,159 |
| Aug 19, 2025 | 174.00 | 175.75 | 170.05 | 171.94 | 171.94 | -0.26% | 7,833 |
| Aug 18, 2025 | 172.38 | 175.02 | 168.50 | 172.39 | 172.39 | 1.11% | 10,423 |
| Aug 14, 2025 | 172.50 | 174.80 | 169.00 | 170.49 | 170.49 | -2.17% | 5,307 |
| Aug 13, 2025 | 174.86 | 177.00 | 170.00 | 174.28 | 174.28 | -0.31% | 6,303 |
| Aug 12, 2025 | 178.00 | 178.00 | 172.13 | 174.83 | 174.83 | -0.15% | 3,028 |
| Aug 11, 2025 | 185.98 | 185.98 | 172.50 | 175.09 | 175.09 | -2.06% | 5,958 |
| Aug 8, 2025 | 174.40 | 183.44 | 170.00 | 178.77 | 178.77 | 2.32% | 11,101 |
| Aug 7, 2025 | 177.00 | 177.55 | 170.10 | 174.71 | 174.71 | -1.20% | 6,338 |