Skip to main content
logo
Chembond Chemicals Limited (NSE:CHEMBONDCH)
India flag India · Delayed Price · Currency is INR
118.94
+12.70 (11.95%)
At close: Apr 1, 2026

Chembond Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026106.03111.59104.85106.24106.24-5.27%46,882
Mar 27, 2026121.71121.85108.00112.15112.15-8.05%46,504
Mar 25, 2026122.00126.00117.00121.97121.972.97%24,079
Mar 24, 2026121.50123.00117.60118.45118.45-0.90%8,228
Mar 23, 2026124.10124.98118.00119.52119.52-6.62%22,217
Mar 20, 2026129.45130.00124.12127.99127.992.27%17,280
Mar 19, 2026127.00129.64124.11125.15125.15-3.31%8,383
Mar 18, 2026125.00131.15125.00129.44129.442.12%4,437
Mar 17, 2026125.55130.01125.55126.75126.750.26%8,912
Mar 16, 2026132.12133.91124.99126.42126.42-5.79%10,586
Mar 13, 2026136.09137.99132.01134.19134.19-0.47%7,504
Mar 12, 2026141.18141.18134.00134.82134.82-3.95%10,568
Mar 11, 2026135.86146.69135.86140.36140.364.52%11,812
Mar 10, 2026139.80139.80132.84134.29134.290.25%8,531
Mar 9, 2026145.85145.85128.00133.95133.95-6.51%8,402
Mar 6, 2026146.11148.00142.20143.27143.27-2.70%1,587
Mar 5, 2026146.80148.20140.01147.25147.253.31%15,915
Mar 4, 2026149.90149.90139.80142.53142.53-6.26%11,613
Mar 2, 2026128.00154.99128.00152.05152.053.54%28,117
Feb 27, 2026150.67150.90145.71146.85146.85-0.41%4,424
Feb 26, 2026151.58153.70146.65147.46147.46-2.49%5,148
Feb 25, 2026148.33152.40146.00151.22151.222.15%9,033
Feb 24, 2026148.60151.82145.01148.04148.04-2.80%5,816
Feb 23, 2026157.99159.18149.15152.31152.31-1.65%8,844
Feb 20, 2026160.00160.79151.95154.86154.86-2.25%7,952
Feb 19, 2026160.00164.38157.49158.42158.420.46%14,003
Feb 18, 2026160.18164.98156.13157.70157.70-4.23%10,454
Feb 17, 2026157.26165.95155.75164.67164.674.75%17,082
Feb 16, 2026158.65162.62153.35157.21157.21-0.90%12,914
Feb 13, 2026162.54164.00156.00158.64158.64-3.52%9,501
Feb 12, 2026158.01167.40157.31164.43164.430.97%19,735
Feb 11, 2026161.00165.55158.61162.85162.852.67%28,619
Feb 10, 2026155.30161.00149.22158.61158.613.08%12,351
Feb 9, 2026149.03160.66149.03153.87153.873.25%11,409
Feb 6, 2026156.00157.81148.10149.03149.03-3.57%5,706
Feb 5, 2026161.13161.13153.25154.54154.54-4.09%8,685
Feb 4, 2026153.85164.00148.81161.13161.136.48%21,969
Feb 3, 2026155.00155.00144.10151.33151.334.47%40,692
Feb 2, 2026142.94149.24142.52144.86144.86-0.08%8,278
Feb 1, 2026145.73147.50135.10144.97144.971.41%9,706
Jan 30, 2026145.57151.58140.20142.95142.95-3.20%10,439
Jan 29, 2026142.80151.00137.50147.68147.685.64%15,529
Jan 28, 2026137.00144.88137.00139.80139.801.98%12,294
Jan 27, 2026143.57148.09136.25137.08137.08-4.45%11,099
Jan 23, 2026146.53149.70143.21143.47143.47-3.83%13,984
Jan 22, 2026130.99151.80130.99149.19149.1915.41%64,027
Jan 21, 2026130.26130.89127.00129.27129.27-1.34%23,508
Jan 20, 2026138.85139.15126.90131.02131.02-3.64%9,711
Jan 19, 2026139.99141.99132.00135.97135.97-3.79%13,509
Jan 16, 2026143.98145.57141.00141.32141.32-1.85%7,472