Chembond Material Technologies Limited (NSE:CHEMBOND)
India · Delayed Price · Currency is INR 202.03
+9.63 (5.01%)
Nov 11, 2026, 1:52 PM IST
NSE:CHEMBOND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 192.99 | 208.70 | 192.99 | 202.03 | 202.03 | 5.01% | 17,016 |
| Nov 9, 2026 | 185.95 | 203.90 | 182.10 | 192.40 | 192.40 | 2.90% | 11,460 |
| Nov 8, 2026 | 180.64 | 190.00 | 180.21 | 186.98 | 186.98 | 3.00% | 807 |
| Nov 6, 2026 | 185.00 | 188.00 | 176.20 | 181.54 | 181.54 | -3.51% | 5,318 |
| Nov 5, 2026 | 180.00 | 193.98 | 176.00 | 188.15 | 188.15 | 4.58% | 13,165 |
| Nov 4, 2026 | 178.02 | 183.00 | 171.00 | 179.91 | 179.91 | 1.78% | 2,720 |
| Nov 3, 2026 | 181.00 | 181.00 | 171.30 | 176.77 | 176.77 | -1.18% | 1,165 |
| Nov 2, 2026 | 180.00 | 184.00 | 168.01 | 178.88 | 178.88 | 3.54% | 8,542 |
| Oct 30, 2026 | 176.47 | 177.49 | 170.01 | 172.76 | 172.76 | -2.10% | 2,940 |
| Oct 29, 2026 | 170.99 | 177.00 | 166.59 | 176.47 | 176.47 | 4.20% | 2,738 |
| Oct 28, 2026 | 171.98 | 176.48 | 165.00 | 169.36 | 169.36 | 0.41% | 2,664 |
| Oct 27, 2026 | 169.00 | 179.99 | 165.00 | 168.67 | 168.67 | 0.39% | 3,399 |
| Oct 26, 2026 | 168.00 | 179.84 | 157.00 | 168.01 | 168.01 | 1.19% | 7,987 |
| Oct 23, 2026 | 174.79 | 198.00 | 164.50 | 166.04 | 166.04 | -3.14% | 8,820 |
| Oct 22, 2026 | 180.00 | 181.00 | 170.01 | 171.42 | 171.42 | -5.45% | 5,367 |
| Oct 21, 2026 | 189.10 | 191.00 | 174.00 | 181.31 | 181.31 | -4.79% | 7,518 |
| Oct 19, 2026 | 190.10 | 193.89 | 189.10 | 190.43 | 190.43 | 0.03% | 2,421 |
| Oct 16, 2026 | 191.71 | 193.89 | 190.25 | 190.37 | 190.37 | -0.22% | 2,000 |
| Oct 15, 2026 | 194.49 | 196.79 | 188.10 | 190.79 | 190.79 | 0.08% | 6,216 |
| Oct 14, 2026 | 193.99 | 197.92 | 187.00 | 190.64 | 190.64 | -0.09% | 10,546 |
| Oct 13, 2026 | 202.02 | 204.95 | 187.07 | 190.82 | 190.82 | -5.07% | 10,662 |
| Oct 12, 2026 | 193.90 | 205.99 | 186.91 | 201.02 | 201.02 | 6.22% | 28,246 |
| Oct 9, 2026 | 185.30 | 208.00 | 180.10 | 189.25 | 189.25 | 4.12% | 36,710 |
| Oct 8, 2026 | 188.00 | 191.90 | 180.10 | 181.76 | 181.76 | -3.61% | 2,217 |
| Oct 7, 2026 | 190.00 | 195.90 | 186.11 | 188.56 | 188.56 | -1.70% | 2,844 |
| Oct 6, 2026 | 180.88 | 194.00 | 178.10 | 191.83 | 191.83 | 7.81% | 10,041 |
| Oct 5, 2026 | 178.22 | 183.02 | 176.50 | 177.94 | 177.94 | 0.17% | 4,435 |
| Oct 1, 2026 | 182.76 | 183.01 | 176.00 | 177.64 | 177.64 | -2.79% | 8,226 |
| Sep 30, 2026 | 182.50 | 189.44 | 181.62 | 182.73 | 182.73 | -0.08% | 12,149 |
| Sep 29, 2026 | 194.00 | 194.00 | 182.00 | 182.87 | 182.87 | -3.46% | 11,920 |
| Sep 28, 2026 | 199.00 | 199.00 | 189.00 | 189.43 | 189.43 | -1.33% | 9,431 |
| Sep 25, 2026 | 196.00 | 197.00 | 189.01 | 191.99 | 191.99 | 0.21% | 8,106 |
| Sep 24, 2026 | 197.83 | 197.83 | 191.00 | 191.59 | 191.59 | -1.08% | 6,927 |
| Sep 23, 2026 | 197.44 | 197.44 | 190.02 | 193.68 | 193.68 | 0.47% | 8,790 |
| Sep 22, 2026 | 190.20 | 198.99 | 185.25 | 192.77 | 192.77 | 3.06% | 15,681 |
| Sep 21, 2026 | 192.77 | 197.59 | 183.50 | 187.04 | 187.04 | -2.97% | 10,827 |
| Sep 18, 2026 | 197.03 | 203.45 | 185.60 | 192.77 | 192.77 | -1.74% | 12,271 |
| Sep 17, 2026 | 197.44 | 203.99 | 185.03 | 196.18 | 196.18 | 3.22% | 10,490 |
| Sep 16, 2026 | 199.40 | 199.40 | 176.80 | 190.06 | 190.06 | -2.79% | 20,839 |
| Sep 15, 2026 | 219.99 | 223.00 | 190.60 | 195.52 | 195.52 | -9.95% | 32,132 |
| Sep 11, 2026 | 222.60 | 225.82 | 211.10 | 217.12 | 217.12 | -3.85% | 15,946 |
| Sep 10, 2026 | 220.86 | 232.80 | 220.25 | 225.82 | 225.82 | 2.48% | 47,695 |
| Sep 9, 2026 | 204.60 | 236.80 | 200.50 | 220.36 | 220.36 | 11.45% | 338,501 |
| Sep 8, 2026 | 190.00 | 199.00 | 187.20 | 197.72 | 197.72 | 7.22% | 63,405 |
| Sep 7, 2026 | 174.70 | 192.00 | 168.51 | 184.40 | 184.40 | 7.90% | 33,357 |
| Sep 4, 2026 | 178.96 | 178.96 | 169.01 | 170.90 | 170.90 | -1.23% | 6,660 |
| Sep 3, 2026 | 173.45 | 182.79 | 170.00 | 173.02 | 173.02 | 3.19% | 26,644 |
| Sep 2, 2026 | 174.44 | 174.44 | 165.61 | 167.67 | 167.67 | -0.78% | 3,886 |
| Sep 1, 2026 | 176.95 | 176.95 | 166.60 | 168.99 | 168.99 | -3.14% | 5,663 |
| Aug 31, 2026 | 175.80 | 177.00 | 170.00 | 174.47 | 174.47 | -0.01% | 9,191 |