Skip to main content
logo
Chembond Chemicals Limited (NSE:CHEMBONDCH)
India flag India · Delayed Price · Currency is INR
255.28
+12.15 (5.00%)
At close: Jul 13, 2026

Chembond Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026254.90255.28245.00255.28255.285.00%26,227
Jul 10, 2026238.45243.13231.50243.13243.135.00%47,201
Jul 9, 2026237.10237.50226.25231.56231.56-2.34%9,029
Jul 8, 2026253.00253.00237.10237.10237.10-5.00%12,599
Jul 7, 2026247.90252.09240.09249.57249.573.95%26,511
Jul 6, 2026235.70240.09233.64240.09240.095.00%17,922
Jul 3, 2026215.00235.90215.00228.66228.661.27%17,580
Jul 2, 2026224.75226.35222.00225.80225.801.47%5,082
Jul 1, 2026219.00224.99212.25222.53222.532.20%7,004
Jun 30, 2026215.00228.00209.60217.73217.730.26%15,186
Jun 29, 2026225.00230.00214.32217.17217.17-3.74%10,929
Jun 25, 2026214.00229.50214.00225.60225.601.19%11,501
Jun 24, 2026236.40236.40213.91222.94222.94-0.99%55,587
Jun 23, 2026219.90225.16214.44225.16225.165.00%43,194
Jun 22, 2026205.25214.44205.00214.44214.445.00%32,814
Jun 19, 2026199.50207.00190.30204.23204.233.12%8,252
Jun 18, 2026197.00198.24190.11198.05198.054.90%14,065
Jun 17, 2026188.50189.11182.00188.80188.804.82%11,460
Jun 16, 2026174.00180.11174.00180.11180.115.00%10,814
Jun 15, 2026172.63178.40169.00171.54171.54-0.63%4,900
Jun 12, 2026174.50176.00171.50172.63172.63-0.82%5,179
Jun 11, 2026179.49179.49171.15174.05174.05-0.38%3,148
Jun 10, 2026174.99175.00170.15174.72174.722.36%3,740
Jun 9, 2026176.00178.95169.25170.70170.70-1.45%10,764
Jun 8, 2026180.84185.00172.00173.22173.22-4.21%7,178
Jun 5, 2026176.00182.53176.00180.84180.84-1.25%9,865
Jun 4, 2026175.00184.53171.00183.12183.124.19%11,464
Jun 3, 2026176.99181.40171.25175.75175.75-0.58%3,832
Jun 2, 2026187.40187.40175.00176.78176.78-3.58%10,058
Jun 1, 2026185.99191.40178.50183.34183.34-1.07%6,500
May 29, 2026193.41199.50184.11185.32185.32-4.18%7,982
May 27, 2026201.50201.50192.39193.41193.41-4.49%7,965
May 26, 2026207.90207.99188.90202.51202.512.23%35,455
May 25, 2026194.00200.99194.00198.09198.093.24%16,681
May 22, 2026191.76194.00185.40191.88191.880.06%2,961
May 21, 2026188.40193.40183.30191.76191.762.41%12,393
May 20, 2026187.00195.00185.00187.24187.240.82%10,732
May 19, 2026199.00199.00182.40185.72185.72-2.24%9,034
May 18, 2026186.00189.99177.25189.97189.974.98%85,113
May 15, 2026178.99182.00167.10180.95180.953.45%16,895
May 14, 2026177.24179.36170.00174.91174.91-0.82%7,106
May 13, 2026176.50182.00168.51176.36176.36-0.40%13,014
May 12, 2026185.00188.90172.41177.07177.07-2.43%12,445
May 11, 2026191.95195.00178.11181.48181.48-3.10%21,561
May 8, 2026205.00205.00187.00187.28187.28-7.20%31,656
May 7, 2026192.54205.50180.10201.82201.824.83%107,005
May 6, 2026178.01195.25174.63192.53192.536.87%97,447
May 5, 2026160.00185.00154.00180.15180.1514.82%123,290
May 4, 2026145.20164.40145.20156.90156.903.16%7,191
Apr 30, 2026150.26155.69149.99152.09152.090.17%6,857