Chembond Material Technologies Limited (NSE:CHEMBOND)
India · Delayed Price · Currency is INR 215.15
-10.67 (-4.73%)
Sep 11, 2026, 3:29 PM IST
NSE:CHEMBOND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 170.05 | 175.99 | 170.00 | 174.98 | 174.98 | -0.83% | 2,230 |
| Jul 28, 2026 | 171.00 | 177.00 | 166.00 | 176.45 | 176.45 | 2.68% | 582 |
| Jul 27, 2026 | 177.75 | 177.79 | 170.00 | 171.85 | 171.85 | -1.38% | 3,054 |
| Jul 24, 2026 | 174.30 | 177.40 | 170.73 | 174.25 | 174.25 | -3.04% | 2,483 |
| Jul 23, 2026 | 177.50 | 179.99 | 174.20 | 179.71 | 179.71 | 0.79% | 2,739 |
| Jul 22, 2026 | 178.30 | 181.00 | 177.10 | 178.31 | 178.31 | -2.56% | 1,094 |
| Jul 21, 2026 | 184.45 | 188.00 | 179.00 | 183.00 | 183.00 | -0.73% | 3,986 |
| 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 |