Chembond Chemicals Limited (NSE:CHEMBONDCH)
India · Delayed Price · Currency is INR 159.53
+8.62 (5.71%)
At close: Apr 21, 2026
Chembond Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 159.41 | 159.41 | 150.10 | 152.22 | 152.22 | -4.58% | 7,976 |
| Apr 21, 2026 | 148.10 | 160.40 | 148.10 | 159.53 | 159.53 | 5.71% | 10,928 |
| Apr 20, 2026 | 157.77 | 157.77 | 148.01 | 150.91 | 150.91 | -4.35% | 8,817 |
| Apr 17, 2026 | 163.00 | 167.00 | 156.80 | 157.77 | 157.77 | -1.60% | 7,621 |
| Apr 16, 2026 | 161.89 | 163.00 | 153.00 | 160.34 | 160.34 | 4.21% | 6,555 |
| Apr 15, 2026 | 146.06 | 161.00 | 146.06 | 153.86 | 153.86 | 4.82% | 12,494 |
| Apr 13, 2026 | 151.00 | 152.11 | 145.60 | 146.79 | 146.79 | -4.03% | 6,409 |
| Apr 10, 2026 | 156.30 | 157.35 | 150.00 | 152.95 | 152.95 | -0.72% | 12,828 |
| Apr 9, 2026 | 146.99 | 166.20 | 140.65 | 154.06 | 154.06 | 4.80% | 24,647 |
| Apr 8, 2026 | 148.40 | 151.00 | 137.10 | 147.00 | 147.00 | 2.06% | 42,556 |
| Apr 7, 2026 | 140.47 | 148.45 | 137.16 | 144.03 | 144.03 | 4.70% | 63,377 |
| Apr 6, 2026 | 140.64 | 144.99 | 130.40 | 137.56 | 137.56 | -2.19% | 15,842 |
| Apr 2, 2026 | 117.00 | 142.00 | 114.99 | 140.64 | 140.64 | 18.24% | 47,649 |
| Apr 1, 2026 | 109.85 | 123.93 | 107.65 | 118.94 | 118.94 | 11.95% | 21,155 |
| Mar 30, 2026 | 106.03 | 111.59 | 104.85 | 106.24 | 106.24 | -5.27% | 46,882 |
| Mar 27, 2026 | 121.71 | 121.85 | 108.00 | 112.15 | 112.15 | -8.05% | 46,504 |
| Mar 25, 2026 | 122.00 | 126.00 | 117.00 | 121.97 | 121.97 | 2.97% | 24,079 |
| Mar 24, 2026 | 121.50 | 123.00 | 117.60 | 118.45 | 118.45 | -0.90% | 8,228 |
| Mar 23, 2026 | 124.10 | 124.98 | 118.00 | 119.52 | 119.52 | -6.62% | 22,217 |
| Mar 20, 2026 | 129.45 | 130.00 | 124.12 | 127.99 | 127.99 | 2.27% | 17,280 |
| Mar 19, 2026 | 127.00 | 129.64 | 124.11 | 125.15 | 125.15 | -3.31% | 8,383 |
| Mar 18, 2026 | 125.00 | 131.15 | 125.00 | 129.44 | 129.44 | 2.12% | 4,437 |
| Mar 17, 2026 | 125.55 | 130.01 | 125.55 | 126.75 | 126.75 | 0.26% | 8,912 |
| Mar 16, 2026 | 132.12 | 133.91 | 124.99 | 126.42 | 126.42 | -5.79% | 10,586 |
| Mar 13, 2026 | 136.09 | 137.99 | 132.01 | 134.19 | 134.19 | -0.47% | 7,504 |
| Mar 12, 2026 | 141.18 | 141.18 | 134.00 | 134.82 | 134.82 | -3.95% | 10,568 |
| Mar 11, 2026 | 135.86 | 146.69 | 135.86 | 140.36 | 140.36 | 4.52% | 11,812 |
| Mar 10, 2026 | 139.80 | 139.80 | 132.84 | 134.29 | 134.29 | 0.25% | 8,531 |
| Mar 9, 2026 | 145.85 | 145.85 | 128.00 | 133.95 | 133.95 | -6.51% | 8,402 |
| Mar 6, 2026 | 146.11 | 148.00 | 142.20 | 143.27 | 143.27 | -2.70% | 1,587 |
| Mar 5, 2026 | 146.80 | 148.20 | 140.01 | 147.25 | 147.25 | 3.31% | 15,915 |
| Mar 4, 2026 | 149.90 | 149.90 | 139.80 | 142.53 | 142.53 | -6.26% | 11,613 |
| Mar 2, 2026 | 128.00 | 154.99 | 128.00 | 152.05 | 152.05 | 3.54% | 28,117 |
| Feb 27, 2026 | 150.67 | 150.90 | 145.71 | 146.85 | 146.85 | -0.41% | 4,424 |
| Feb 26, 2026 | 151.58 | 153.70 | 146.65 | 147.46 | 147.46 | -2.49% | 5,148 |
| Feb 25, 2026 | 148.33 | 152.40 | 146.00 | 151.22 | 151.22 | 2.15% | 9,033 |
| Feb 24, 2026 | 148.60 | 151.82 | 145.01 | 148.04 | 148.04 | -2.80% | 5,816 |
| Feb 23, 2026 | 157.99 | 159.18 | 149.15 | 152.31 | 152.31 | -1.65% | 8,844 |
| Feb 20, 2026 | 160.00 | 160.79 | 151.95 | 154.86 | 154.86 | -2.25% | 7,952 |
| Feb 19, 2026 | 160.00 | 164.38 | 157.49 | 158.42 | 158.42 | 0.46% | 14,003 |
| Feb 18, 2026 | 160.18 | 164.98 | 156.13 | 157.70 | 157.70 | -4.23% | 10,454 |
| Feb 17, 2026 | 157.26 | 165.95 | 155.75 | 164.67 | 164.67 | 4.75% | 17,082 |
| Feb 16, 2026 | 158.65 | 162.62 | 153.35 | 157.21 | 157.21 | -0.90% | 12,914 |
| Feb 13, 2026 | 162.54 | 164.00 | 156.00 | 158.64 | 158.64 | -3.52% | 9,501 |
| Feb 12, 2026 | 158.01 | 167.40 | 157.31 | 164.43 | 164.43 | 0.97% | 19,735 |
| Feb 11, 2026 | 161.00 | 165.55 | 158.61 | 162.85 | 162.85 | 2.67% | 28,619 |
| Feb 10, 2026 | 155.30 | 161.00 | 149.22 | 158.61 | 158.61 | 3.08% | 12,351 |
| Feb 9, 2026 | 149.03 | 160.66 | 149.03 | 153.87 | 153.87 | 3.25% | 11,409 |
| Feb 6, 2026 | 156.00 | 157.81 | 148.10 | 149.03 | 149.03 | -3.57% | 5,706 |
| Feb 5, 2026 | 161.13 | 161.13 | 153.25 | 154.54 | 154.54 | -4.09% | 8,685 |