Chembond Material Technologies Limited (NSE:CHEMBOND)
India · Delayed Price · Currency is INR 184.45
+7.05 (3.97%)
Jul 20, 2026, 3:26 PM IST
NSE:CHEMBOND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 182.00 | 186.25 | 178.00 | 184.34 | 184.34 | 3.91% | 9,919 |
| Jul 17, 2026 | 176.80 | 180.50 | 174.10 | 177.40 | 177.40 | 0.24% | 2,286 |
| Jul 16, 2026 | 181.33 | 181.33 | 176.55 | 176.98 | 176.98 | -1.91% | 3,569 |
| Jul 15, 2026 | 179.10 | 184.98 | 179.10 | 180.43 | 180.43 | 0.24% | 2,705 |
| Jul 14, 2026 | 176.62 | 187.69 | 176.62 | 179.99 | 179.99 | -2.66% | 4,278 |
| Jul 13, 2026 | 182.40 | 190.00 | 180.00 | 184.91 | 184.91 | 1.39% | 8,991 |
| Jul 10, 2026 | 183.94 | 185.00 | 180.05 | 182.38 | 182.38 | 1.42% | 2,639 |
| Jul 9, 2026 | 180.00 | 183.82 | 176.20 | 179.83 | 179.83 | -2.15% | 1,275 |
| Jul 8, 2026 | 189.13 | 189.13 | 181.00 | 183.78 | 183.78 | -3.31% | 2,279 |
| Jul 7, 2026 | 194.09 | 197.44 | 185.00 | 190.08 | 190.08 | 0.19% | 3,067 |
| Jul 6, 2026 | 185.90 | 192.67 | 180.00 | 189.72 | 189.72 | 3.39% | 16,057 |
| Jul 3, 2026 | 176.51 | 186.35 | 176.25 | 183.50 | 183.50 | -0.79% | 2,928 |
| Jul 2, 2026 | 187.00 | 187.00 | 181.50 | 184.96 | 184.96 | -0.12% | 1,855 |
| Jul 1, 2026 | 188.97 | 194.39 | 180.50 | 187.18 | 185.18 | -0.95% | 3,944 |
| Jun 30, 2026 | 191.00 | 191.00 | 186.00 | 188.97 | 186.95 | 1.59% | 3,679 |
| Jun 29, 2026 | 185.84 | 189.90 | 178.10 | 186.01 | 184.02 | 1.09% | 5,408 |
| Jun 25, 2026 | 184.60 | 189.56 | 180.00 | 184.00 | 182.03 | -0.29% | 8,879 |
| Jun 24, 2026 | 195.90 | 195.90 | 179.86 | 184.53 | 182.56 | -2.53% | 6,314 |
| Jun 23, 2026 | 182.71 | 189.45 | 178.50 | 189.32 | 187.30 | 4.93% | 17,331 |
| Jun 22, 2026 | 174.02 | 182.71 | 172.50 | 180.43 | 178.50 | 3.68% | 10,491 |
| Jun 19, 2026 | 176.49 | 182.00 | 170.50 | 174.02 | 172.16 | -1.40% | 3,938 |
| Jun 18, 2026 | 174.99 | 176.76 | 162.55 | 176.49 | 174.60 | 4.84% | 11,261 |
| Jun 17, 2026 | 169.44 | 171.00 | 158.05 | 168.35 | 166.55 | 3.36% | 6,224 |
| Jun 16, 2026 | 162.95 | 163.34 | 160.00 | 162.88 | 161.14 | 4.70% | 5,453 |
| Jun 15, 2026 | 153.00 | 160.30 | 153.00 | 155.57 | 153.91 | 1.90% | 10,349 |
| Jun 12, 2026 | 153.50 | 155.90 | 148.50 | 152.67 | 151.04 | -0.29% | 3,243 |
| Jun 11, 2026 | 154.04 | 155.98 | 150.00 | 153.11 | 151.47 | -0.60% | 1,082 |
| Jun 10, 2026 | 156.00 | 156.00 | 150.30 | 154.04 | 152.39 | -1.07% | 1,664 |
| Jun 9, 2026 | 155.99 | 159.99 | 149.00 | 155.71 | 154.05 | -0.19% | 5,487 |
| Jun 8, 2026 | 158.97 | 160.99 | 152.00 | 156.01 | 154.34 | -1.86% | 3,620 |
| Jun 5, 2026 | 153.37 | 162.00 | 153.37 | 158.97 | 157.27 | -0.41% | 3,576 |
| Jun 4, 2026 | 156.00 | 163.40 | 152.00 | 159.62 | 157.91 | 2.07% | 5,651 |
| Jun 3, 2026 | 161.50 | 164.49 | 152.25 | 156.39 | 154.72 | -2.20% | 2,274 |
| Jun 2, 2026 | 171.99 | 171.99 | 159.00 | 159.90 | 158.19 | -4.26% | 5,409 |
| Jun 1, 2026 | 166.89 | 172.00 | 162.24 | 167.01 | 165.23 | 0.37% | 3,975 |
| May 29, 2026 | 170.77 | 175.00 | 162.24 | 166.40 | 164.62 | -2.56% | 2,900 |
| May 27, 2026 | 176.30 | 176.30 | 170.00 | 170.77 | 168.95 | -2.72% | 2,082 |
| May 26, 2026 | 170.20 | 177.52 | 168.00 | 175.55 | 173.67 | 3.14% | 16,505 |
| May 25, 2026 | 171.82 | 174.85 | 167.25 | 170.20 | 168.38 | -0.94% | 3,804 |
| May 22, 2026 | 180.41 | 180.41 | 171.50 | 171.82 | 169.98 | -4.76% | 11,888 |
| May 21, 2026 | 176.96 | 181.96 | 165.00 | 180.41 | 178.48 | 3.99% | 42,872 |
| May 20, 2026 | 185.00 | 185.00 | 172.44 | 173.49 | 171.64 | -4.42% | 18,876 |
| May 19, 2026 | 187.31 | 188.00 | 179.12 | 181.51 | 179.57 | -2.81% | 7,115 |
| May 18, 2026 | 186.75 | 186.75 | 169.00 | 186.75 | 184.75 | 5.00% | 62,146 |
| May 15, 2026 | 170.42 | 178.90 | 165.00 | 177.86 | 175.96 | 4.37% | 13,169 |
| May 14, 2026 | 176.40 | 178.00 | 169.05 | 170.42 | 168.60 | -3.87% | 4,051 |
| May 13, 2026 | 170.55 | 179.99 | 170.50 | 177.28 | 175.39 | -0.79% | 1,590 |
| May 12, 2026 | 187.00 | 187.00 | 175.94 | 178.70 | 176.79 | -3.50% | 4,099 |
| May 11, 2026 | 188.30 | 189.99 | 178.60 | 185.19 | 183.21 | -3.13% | 11,572 |
| May 8, 2026 | 198.33 | 203.00 | 187.15 | 191.18 | 189.14 | -5.62% | 36,960 |