NSE:CHEMBOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	180.41	180.41	171.50	171.82	171.82	-4.76%	11,888
May 21, 2026	176.96	181.96	165.00	180.41	180.41	3.99%	42,872
May 20, 2026	185.00	185.00	172.44	173.49	173.49	-4.42%	18,876
May 19, 2026	187.31	188.00	179.12	181.51	181.51	-2.81%	7,115
May 18, 2026	186.75	186.75	169.00	186.75	186.75	5.00%	62,146
May 15, 2026	170.42	178.90	165.00	177.86	177.86	4.37%	13,169
May 14, 2026	176.40	178.00	169.05	170.42	170.42	-3.87%	4,051
May 13, 2026	170.55	179.99	170.50	177.28	177.28	-0.79%	1,590
May 12, 2026	187.00	187.00	175.94	178.70	178.70	-3.50%	4,099
May 11, 2026	188.30	189.99	178.60	185.19	185.19	-3.13%	11,572
May 8, 2026	198.33	203.00	187.15	191.18	191.18	-5.62%	36,960
May 7, 2026	190.00	205.78	183.40	202.56	202.56	5.54%	91,102
May 6, 2026	173.81	194.00	173.81	191.92	191.92	7.27%	87,031
May 5, 2026	155.57	183.00	151.66	178.91	178.91	14.66%	79,061
May 4, 2026	157.44	159.23	151.70	156.03	156.03	2.41%	5,012
Apr 30, 2026	150.92	154.99	148.00	152.36	152.36	0.95%	4,131
Apr 29, 2026	152.03	154.88	150.00	150.92	150.92	-0.98%	4,933
Apr 28, 2026	152.91	154.20	149.62	152.41	152.41	-0.29%	5,805
Apr 27, 2026	148.37	156.80	144.42	152.85	152.85	6.35%	12,912
Apr 24, 2026	150.10	150.10	143.25	143.73	143.73	-3.13%	7,528
Apr 23, 2026	150.27	152.25	148.00	148.37	148.37	-1.77%	2,201
Apr 22, 2026	148.51	151.50	148.00	151.05	151.05	1.71%	1,631
Apr 21, 2026	147.22	153.00	147.21	148.51	148.51	-1.18%	6,098
Apr 20, 2026	151.90	154.00	147.22	150.28	150.28	-0.27%	1,956
Apr 17, 2026	153.80	155.00	149.00	150.68	150.68	-0.81%	2,942
Apr 16, 2026	150.11	153.91	148.00	151.91	151.91	1.61%	3,867
Apr 15, 2026	147.00	152.98	147.00	149.51	149.51	1.76%	6,952
Apr 13, 2026	145.39	148.89	138.02	146.92	146.92	-2.47%	4,264
Apr 10, 2026	148.99	154.00	145.61	150.64	150.64	2.29%	10,258
Apr 9, 2026	144.00	153.75	142.31	147.27	147.27	2.13%	17,450
Apr 8, 2026	146.30	149.00	135.52	144.20	144.20	1.53%	25,115
Apr 7, 2026	141.99	144.60	138.00	142.02	142.02	0.20%	14,521
Apr 6, 2026	144.60	149.00	138.21	141.74	141.74	-0.51%	14,434
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