Skip to main content
logo
Chembond Chemicals Limited (NSE:CHEMBONDCH)
India flag India · Delayed Price · Currency is INR
140.36
+6.07 (4.52%)
At close: Mar 11, 2026

Chembond Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 2026146.58147.30143.10143.99143.99-0.52%1,086
Jan 13, 2026146.48148.08143.51144.74144.740.15%4,002
Jan 12, 2026149.58149.65141.10144.53144.53-3.81%17,504
Jan 9, 2026150.00152.00144.38150.25150.250.22%12,051
Jan 8, 2026153.54157.21147.65149.92149.92-2.41%16,957
Jan 7, 2026157.42161.89152.10153.62153.62-1.88%13,171
Jan 6, 2026153.99168.00148.10156.56156.562.53%15,542
Jan 5, 2026150.10153.88149.60152.69152.69-0.12%4,726
Jan 2, 2026151.18154.00148.10152.88152.881.82%6,532
Jan 1, 2026153.62154.95146.00150.15150.15-0.96%11,695
Dec 31, 2025152.82157.90149.98151.60151.60-0.80%8,404
Dec 30, 2025153.66153.90150.81152.82152.820.54%8,991