Chembond Material Technologies Limited (NSE:CHEMBOND)
India · Delayed Price · Currency is INR 189.25
+7.49 (4.12%)
Oct 9, 2026, 3:30 PM IST
NSE:CHEMBOND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 174.88 | 176.99 | 168.00 | 174.48 | 174.48 | 0.51% | 7,183 |
| Aug 27, 2026 | 170.00 | 178.00 | 166.51 | 173.59 | 173.59 | 0.85% | 3,656 |
| Aug 26, 2026 | 170.50 | 184.00 | 170.50 | 172.12 | 172.12 | 0.95% | 5,609 |
| Aug 25, 2026 | 178.45 | 178.45 | 170.00 | 170.50 | 170.50 | -1.68% | 3,324 |
| Aug 24, 2026 | 172.63 | 178.70 | 170.11 | 173.42 | 173.42 | 0.46% | 7,216 |
| Aug 21, 2026 | 163.50 | 195.00 | 163.00 | 172.63 | 172.63 | 3.08% | 31,986 |
| Aug 20, 2026 | 169.00 | 176.99 | 163.50 | 167.47 | 167.47 | 0.89% | 9,118 |
| Aug 19, 2026 | 173.69 | 173.69 | 163.00 | 166.00 | 166.00 | -3.87% | 6,165 |
| Aug 18, 2026 | 171.00 | 176.97 | 167.05 | 172.69 | 172.69 | 0.16% | 3,264 |
| Aug 17, 2026 | 175.40 | 187.00 | 167.52 | 172.41 | 172.41 | -3.60% | 3,241 |
| Aug 14, 2026 | 179.95 | 180.00 | 171.00 | 178.85 | 178.85 | -0.64% | 2,395 |
| Aug 13, 2026 | 180.00 | 180.25 | 173.10 | 180.00 | 180.00 | 0.28% | 2,421 |
| Aug 12, 2026 | 178.50 | 179.50 | 172.05 | 179.49 | 179.49 | 0.66% | 5,152 |
| Aug 11, 2026 | 180.00 | 180.00 | 170.13 | 178.32 | 178.32 | -0.42% | 7,528 |
| Aug 10, 2026 | 178.00 | 181.00 | 172.55 | 179.08 | 179.08 | 1.14% | 6,434 |
| Aug 7, 2026 | 177.99 | 179.00 | 175.00 | 177.06 | 177.06 | -0.97% | 2,458 |
| Aug 6, 2026 | 177.83 | 180.00 | 170.00 | 178.80 | 178.80 | 0.55% | 3,364 |
| Aug 5, 2026 | 171.82 | 180.40 | 170.10 | 177.83 | 177.83 | 3.50% | 3,382 |
| Aug 4, 2026 | 173.91 | 177.30 | 169.00 | 171.82 | 171.82 | -1.20% | 4,827 |
| Aug 3, 2026 | 165.50 | 175.30 | 161.60 | 173.91 | 173.91 | 4.14% | 7,569 |
| Jul 31, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.13% | 3,456 |
| Jul 30, 2026 | 173.99 | 173.99 | 166.60 | 167.22 | 167.22 | -4.43% | 2,189 |