Chembond Chemicals Limited (NSE:CHEMBONDCH)
India · Delayed Price · Currency is INR 186.15
-1.75 (-0.93%)
At close: Aug 29, 2025
Chembond Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 190.80 | 199.00 | 188.65 | 190.70 | - | 2.97% | 2,284 |
| Sep 1, 2025 | 194.20 | 194.45 | 185.20 | 185.20 | - | -0.51% | 4,129 |
| Aug 29, 2025 | 188.00 | 190.70 | 185.05 | 186.15 | - | -0.93% | 7,089 |
| Aug 28, 2025 | 184.35 | 196.70 | 180.45 | 187.90 | - | -0.08% | 11,153 |
| Aug 26, 2025 | 205.00 | 205.00 | 188.00 | 188.05 | - | -8.29% | 11,084 |
| Aug 25, 2025 | 231.20 | 245.25 | 197.85 | 205.05 | - | -5.59% | 31,533 |
| Aug 22, 2025 | 187.50 | 217.20 | 185.10 | 217.20 | - | 20.00% | 33,083 |
| Aug 21, 2025 | 183.95 | 183.95 | 181.00 | 181.00 | - | -1.50% | 94 |
| Aug 20, 2025 | 185.45 | 188.00 | 180.20 | 183.75 | - | -0.92% | 1,990 |
| Aug 19, 2025 | 181.25 | 190.00 | 173.10 | 185.45 | - | 5.82% | 837 |
| Aug 18, 2025 | 179.20 | 184.30 | 175.25 | 175.25 | - | -2.61% | 440 |
| Aug 14, 2025 | 183.75 | 186.90 | 179.85 | 179.95 | - | -3.20% | 2,146 |
| Aug 13, 2025 | 190.00 | 191.00 | 184.00 | 185.90 | - | - | 3,745 |
| Aug 12, 2025 | 175.50 | 194.60 | 175.50 | 185.90 | - | 5.21% | 7,365 |
| Aug 11, 2025 | 166.05 | 179.20 | 166.05 | 176.70 | - | 0.88% | 1,828 |
| Aug 8, 2025 | 177.00 | 177.00 | 171.35 | 175.15 | - | -0.85% | 2,483 |
| Aug 7, 2025 | 192.80 | 192.80 | 170.75 | 176.65 | - | -0.59% | 9,621 |
| Aug 6, 2025 | 185.00 | 187.25 | 168.00 | 177.70 | - | -1.93% | 4,826 |
| Aug 5, 2025 | 179.00 | 183.70 | 178.50 | 181.20 | - | -0.58% | 2,918 |
| Aug 4, 2025 | 186.50 | 189.00 | 182.25 | 182.25 | - | -4.98% | 11,729 |
| Aug 1, 2025 | 200.00 | 207.75 | 191.80 | 191.80 | - | -4.98% | 4,020 |
| Jul 31, 2025 | 192.19 | 208.30 | 192.19 | 201.86 | - | -1.96% | 12,459 |
| Jul 30, 2025 | 219.73 | 219.73 | 199.05 | 205.89 | - | -1.62% | 15,171 |
| Jul 29, 2025 | 209.27 | 209.27 | 209.00 | 209.27 | - | 5.00% | 1,282 |
| Jul 28, 2025 | 199.31 | 199.31 | 199.31 | 199.31 | - | 5.00% | 3,436 |
| Jul 25, 2025 | 189.82 | 189.82 | 189.82 | 189.82 | - | 4.99% | 679 |
| Jul 24, 2025 | 180.79 | 180.79 | 178.05 | 180.79 | - | 4.99% | 2,292 |