Chembond Chemicals Limited (NSE:CHEMBONDCH)
India · Delayed Price · Currency is INR 224.57
-8.66 (-3.71%)
At close: Oct 22, 2026
Chembond Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 235.00 | 235.00 | 221.21 | 224.57 | 224.57 | -3.71% | 8,304 |
| Oct 21, 2026 | 225.94 | 245.00 | 213.62 | 233.23 | 233.23 | 3.74% | 22,942 |
| Oct 19, 2026 | 236.80 | 239.88 | 222.45 | 224.82 | 224.82 | -4.07% | 10,944 |
| Oct 16, 2026 | 248.00 | 259.00 | 227.52 | 234.35 | 234.35 | -7.58% | 19,931 |
| Oct 15, 2026 | 243.00 | 257.00 | 236.62 | 253.56 | 253.56 | 4.35% | 20,643 |
| Oct 14, 2026 | 230.00 | 248.00 | 222.00 | 243.00 | 243.00 | 7.02% | 42,365 |
| Oct 13, 2026 | 238.50 | 252.00 | 206.10 | 227.07 | 227.07 | -8.24% | 44,377 |
| Oct 12, 2026 | 218.00 | 258.00 | 214.10 | 247.47 | 247.47 | 12.05% | 20,121 |
| Oct 9, 2026 | 223.40 | 225.30 | 215.50 | 220.86 | 220.86 | 0.71% | 4,195 |
| Oct 8, 2026 | 224.75 | 229.70 | 218.25 | 219.31 | 219.31 | -4.51% | 5,372 |
| Oct 7, 2026 | 227.44 | 233.70 | 223.00 | 229.66 | 229.66 | 3.01% | 6,975 |
| Oct 6, 2026 | 214.00 | 225.59 | 210.20 | 222.94 | 222.94 | 3.77% | 10,935 |
| Oct 5, 2026 | 221.95 | 225.95 | 212.00 | 214.85 | 214.85 | -0.44% | 5,522 |
| Oct 1, 2026 | 220.05 | 224.98 | 214.23 | 215.81 | 215.81 | -4.30% | 9,841 |
| Sep 30, 2026 | 230.00 | 237.45 | 218.80 | 225.50 | 225.50 | -2.08% | 25,729 |
| Sep 29, 2026 | 246.80 | 246.80 | 230.30 | 230.30 | 230.30 | -4.99% | 10,790 |
| Sep 28, 2026 | 256.15 | 259.45 | 242.25 | 242.40 | 242.40 | -4.92% | 8,932 |
| Sep 25, 2026 | 257.45 | 257.45 | 252.00 | 254.95 | 254.95 | 2.14% | 1,579 |
| Sep 24, 2026 | 252.00 | 260.00 | 248.10 | 249.60 | 249.60 | -3.82% | 6,764 |
| Sep 23, 2026 | 266.10 | 267.95 | 257.25 | 259.50 | 259.50 | -0.35% | 2,935 |
| Sep 22, 2026 | 260.20 | 268.25 | 258.00 | 260.40 | 260.40 | -0.42% | 4,460 |
| Sep 21, 2026 | 275.00 | 275.00 | 260.30 | 261.50 | 261.50 | -4.05% | 5,030 |
| Sep 18, 2026 | 275.35 | 279.50 | 261.45 | 272.55 | 272.55 | -0.53% | 8,833 |
| Sep 17, 2026 | 275.00 | 284.00 | 264.00 | 274.00 | 274.00 | 1.20% | 12,782 |
| Sep 16, 2026 | 263.00 | 272.00 | 252.10 | 270.75 | 270.75 | 2.27% | 6,762 |
| Sep 15, 2026 | 263.00 | 275.30 | 263.00 | 264.75 | 264.75 | 0.97% | 15,600 |
| Sep 11, 2026 | 249.75 | 262.20 | 243.60 | 262.20 | 262.20 | 4.98% | 8,561 |
| Sep 10, 2026 | 257.00 | 257.00 | 246.00 | 249.75 | 249.75 | -0.79% | 4,895 |
| Sep 9, 2026 | 259.95 | 265.95 | 250.00 | 251.75 | 251.75 | -3.15% | 12,707 |
| Sep 8, 2026 | 272.00 | 274.00 | 256.20 | 259.95 | 259.95 | -2.70% | 6,271 |
| Sep 7, 2026 | 259.95 | 267.15 | 253.00 | 267.15 | 267.15 | 4.99% | 9,181 |
| Sep 4, 2026 | 261.60 | 267.45 | 252.00 | 254.45 | 254.45 | -1.76% | 5,353 |
| 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 |