NSE:CHEMBOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	144.60	149.00	138.21	141.00	-	-1.03%	14,453
Apr 2, 2026	118.00	143.97	114.01	142.47	142.47	16.68%	61,593
Apr 1, 2026	105.20	124.98	105.20	122.10	122.10	14.41%	20,101
Mar 30, 2026	111.32	112.00	105.15	106.72	106.72	-4.13%	29,721
Mar 27, 2026	121.00	123.93	108.90	111.32	111.32	-8.53%	40,967
Mar 25, 2026	127.89	127.89	120.02	121.70	121.70	0.27%	16,660
Mar 24, 2026	124.94	126.50	119.70	121.37	121.37	-0.48%	7,516
Mar 23, 2026	126.00	128.80	118.95	121.96	121.96	-3.45%	12,825
Mar 20, 2026	124.69	135.40	124.69	126.32	126.32	0.81%	6,327
Mar 19, 2026	128.48	128.98	123.53	125.31	125.31	-2.85%	6,961
Mar 18, 2026	129.00	133.97	126.50	128.98	128.98	1.50%	5,826
Mar 17, 2026	130.90	134.34	121.35	127.07	127.07	-2.13%	7,911
Mar 16, 2026	137.39	139.50	127.00	129.84	129.84	-5.50%	23,319
Mar 13, 2026	140.21	142.79	137.00	137.39	137.39	-4.08%	5,352
Mar 12, 2026	142.17	144.55	137.50	143.23	143.23	0.75%	10,572
Mar 11, 2026	140.90	148.68	140.20	142.17	142.17	2.51%	2,370
Mar 10, 2026	141.90	142.98	137.00	138.69	138.69	-1.81%	2,685
Mar 9, 2026	142.98	144.99	134.90	141.25	141.25	-1.50%	10,921
Mar 6, 2026	141.21	146.00	139.68	143.40	143.40	0.67%	2,542
Mar 5, 2026	143.25	146.20	141.01	142.45	142.45	2.17%	2,228
Mar 4, 2026	143.95	145.97	135.01	139.43	139.43	-2.50%	5,567
Mar 2, 2026	141.05	146.00	136.61	143.00	143.00	-2.73%	13,220
Feb 27, 2026	145.19	148.00	141.01	147.01	147.01	1.26%	5,735
Feb 26, 2026	146.22	148.00	143.01	145.18	145.18	-1.72%	2,359
Feb 25, 2026	144.51	150.35	142.51	147.72	147.72	4.01%	10,347
Feb 24, 2026	147.50	149.00	140.16	142.02	142.02	-1.66%	6,955
Feb 23, 2026	148.69	150.20	142.00	144.42	144.42	-2.37%	4,170
Feb 20, 2026	152.20	152.20	145.00	147.93	147.93	0.61%	3,068
Feb 19, 2026	153.22	153.22	145.00	147.03	147.03	-3.20%	5,312
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