Skip to main content
logo
Chembond Chemicals Limited (NSE:CHEMBONDCH)
India flag India · Delayed Price · Currency is INR
176.78
-6.56 (-3.58%)
At close: Jun 2, 2026

Chembond Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2026153.89154.98151.03151.83151.83-0.98%5,152
Apr 28, 2026153.99154.31150.41153.34153.340.79%13,923
Apr 27, 2026154.05154.05147.30152.14152.141.33%17,470
Apr 24, 2026145.04155.40140.60150.15150.155.31%16,329
Apr 23, 2026152.58152.58140.01142.58142.58-6.33%15,237
Apr 22, 2026159.41159.41150.10152.22152.22-4.58%7,976
Apr 21, 2026148.10160.40148.10159.53159.535.71%10,928
Apr 20, 2026157.77157.77148.01150.91150.91-4.35%8,817
Apr 17, 2026163.00167.00156.80157.77157.77-1.60%7,621
Apr 16, 2026161.89163.00153.00160.34160.344.21%6,555
Apr 15, 2026146.06161.00146.06153.86153.864.82%12,494
Apr 13, 2026151.00152.11145.60146.79146.79-4.03%6,409
Apr 10, 2026156.30157.35150.00152.95152.95-0.72%12,828
Apr 9, 2026146.99166.20140.65154.06154.064.80%24,647
Apr 8, 2026148.40151.00137.10147.00147.002.06%42,556
Apr 7, 2026140.47148.45137.16144.03144.034.70%63,377
Apr 6, 2026140.64144.99130.40137.56137.56-2.19%15,842
Apr 2, 2026117.00142.00114.99140.64140.6418.24%47,649
Apr 1, 2026109.85123.93107.65118.94118.9411.95%21,155
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