Chembond Chemicals Limited (NSE:CHEMBONDCH)
India · Delayed Price · Currency is INR 254.45
-4.55 (-1.76%)
At close: Sep 4, 2026
Chembond Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 269.45 | 272.00 | 255.50 | 259.00 | 259.00 | -0.92% | 3,350 |
| Sep 2, 2026 | 269.00 | 276.90 | 260.05 | 261.40 | 261.40 | -2.32% | 8,614 |
| Sep 1, 2026 | 255.40 | 269.00 | 255.00 | 267.60 | 267.60 | 4.32% | 6,595 |
| Aug 31, 2026 | 267.60 | 272.80 | 255.00 | 256.53 | 256.53 | -4.10% | 9,504 |
| Aug 28, 2026 | 274.80 | 274.80 | 266.00 | 267.49 | 267.49 | -0.87% | 4,106 |
| Aug 27, 2026 | 274.00 | 277.15 | 266.10 | 269.84 | 269.84 | 0.78% | 4,068 |
| Aug 26, 2026 | 266.25 | 275.50 | 264.50 | 267.76 | 267.76 | 0.13% | 17,686 |
| Aug 25, 2026 | 277.99 | 278.25 | 263.55 | 267.41 | 267.41 | -2.37% | 24,279 |
| Aug 24, 2026 | 280.20 | 287.00 | 271.00 | 273.91 | 273.91 | -3.68% | 12,894 |
| Aug 21, 2026 | 286.90 | 290.00 | 276.00 | 284.38 | 284.38 | 0.84% | 16,188 |
| Aug 20, 2026 | 269.78 | 283.26 | 269.78 | 282.00 | 282.00 | 4.53% | 21,659 |
| Aug 19, 2026 | 270.30 | 274.00 | 261.10 | 269.78 | 269.78 | 1.33% | 11,521 |
| Aug 18, 2026 | 263.69 | 269.00 | 260.10 | 266.23 | 266.23 | 0.96% | 10,494 |
| Aug 17, 2026 | 268.00 | 270.00 | 260.10 | 263.69 | 263.69 | -2.00% | 15,083 |
| Aug 14, 2026 | 272.34 | 277.99 | 266.50 | 269.06 | 269.06 | -1.20% | 12,873 |
| Aug 13, 2026 | 278.90 | 278.90 | 266.50 | 272.32 | 272.32 | -0.91% | 10,426 |
| Aug 12, 2026 | 259.00 | 274.83 | 253.00 | 274.82 | 274.82 | 4.99% | 62,296 |
| Aug 11, 2026 | 258.90 | 261.75 | 251.10 | 261.75 | 261.75 | 5.00% | 30,864 |
| Aug 10, 2026 | 243.99 | 249.29 | 235.50 | 249.29 | 249.29 | 5.00% | 36,129 |
| Aug 7, 2026 | 234.08 | 243.35 | 231.77 | 237.42 | 237.42 | 2.44% | 44,693 |
| Aug 6, 2026 | 229.80 | 234.20 | 221.32 | 231.77 | 231.77 | 1.43% | 45,411 |
| Aug 5, 2026 | 229.11 | 229.79 | 224.50 | 228.51 | 228.51 | -0.26% | 4,649 |
| Aug 4, 2026 | 230.30 | 230.30 | 222.00 | 229.11 | 229.11 | 1.63% | 1,474 |
| Aug 3, 2026 | 234.00 | 234.00 | 221.00 | 225.43 | 225.43 | -0.43% | 10,415 |
| Jul 31, 2026 | 217.50 | 229.00 | 216.40 | 226.41 | 226.41 | 3.57% | 33,476 |
| Jul 30, 2026 | 224.96 | 224.96 | 217.34 | 218.61 | 218.61 | -4.44% | 5,781 |
| Jul 29, 2026 | 234.99 | 238.95 | 219.25 | 228.77 | 228.77 | -0.87% | 15,500 |
| Jul 28, 2026 | 240.62 | 240.99 | 228.71 | 230.78 | 230.78 | -4.09% | 5,145 |
| Jul 27, 2026 | 252.40 | 252.95 | 239.08 | 240.62 | 240.62 | -2.76% | 5,294 |
| Jul 24, 2026 | 240.05 | 249.95 | 236.20 | 247.44 | 247.44 | 0.34% | 12,195 |
| Jul 23, 2026 | 251.00 | 253.90 | 244.80 | 247.86 | 246.61 | -3.81% | 6,591 |
| Jul 22, 2026 | 250.21 | 260.00 | 241.55 | 257.68 | 256.38 | 2.99% | 9,416 |
| Jul 21, 2026 | 263.00 | 263.00 | 243.05 | 250.21 | 248.95 | -1.34% | 7,738 |
| Jul 20, 2026 | 236.00 | 253.62 | 229.48 | 253.62 | 252.34 | 5.00% | 22,830 |
| Jul 17, 2026 | 245.50 | 251.46 | 241.55 | 241.55 | 240.33 | -5.00% | 11,038 |
| Jul 16, 2026 | 253.00 | 269.99 | 249.42 | 254.26 | 252.98 | -3.15% | 15,147 |
| Jul 15, 2026 | 275.00 | 279.80 | 256.50 | 262.54 | 261.22 | -1.74% | 12,045 |
| Jul 14, 2026 | 255.28 | 268.04 | 255.28 | 267.20 | 265.85 | 4.67% | 30,903 |
| Jul 13, 2026 | 254.90 | 255.28 | 245.00 | 255.28 | 253.99 | 5.00% | 26,227 |
| Jul 10, 2026 | 238.45 | 243.13 | 231.50 | 243.13 | 241.90 | 5.00% | 47,201 |
| Jul 9, 2026 | 237.10 | 237.50 | 226.25 | 231.56 | 230.39 | -2.34% | 9,029 |
| Jul 8, 2026 | 253.00 | 253.00 | 237.10 | 237.10 | 235.90 | -5.00% | 12,599 |
| Jul 7, 2026 | 247.90 | 252.09 | 240.09 | 249.57 | 248.31 | 3.95% | 26,511 |
| Jul 6, 2026 | 235.70 | 240.09 | 233.64 | 240.09 | 238.88 | 5.00% | 17,922 |
| Jul 3, 2026 | 215.00 | 235.90 | 215.00 | 228.66 | 227.51 | 1.27% | 17,580 |
| Jul 2, 2026 | 224.75 | 226.35 | 222.00 | 225.80 | 224.66 | 1.47% | 5,082 |
| Jul 1, 2026 | 219.00 | 224.99 | 212.25 | 222.53 | 221.41 | 2.20% | 7,004 |
| Jun 30, 2026 | 215.00 | 228.00 | 209.60 | 217.73 | 216.63 | 0.26% | 15,186 |
| Jun 29, 2026 | 225.00 | 230.00 | 214.32 | 217.17 | 216.07 | -3.74% | 10,929 |
| Jun 25, 2026 | 214.00 | 229.50 | 214.00 | 225.60 | 224.46 | 1.19% | 11,501 |