Chembond Chemicals Limited (NSE:CHEMBONDCH)
India · Delayed Price · Currency is INR 225.16
+10.72 (5.00%)
At close: Jun 23, 2026
Chembond Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 219.90 | 225.16 | 214.44 | 225.16 | 225.16 | 5.00% | 43,194 |
| Jun 22, 2026 | 205.25 | 214.44 | 205.00 | 214.44 | 214.44 | 5.00% | 32,814 |
| Jun 19, 2026 | 199.50 | 207.00 | 190.30 | 204.23 | 204.23 | 3.12% | 8,252 |
| Jun 18, 2026 | 197.00 | 198.24 | 190.11 | 198.05 | 198.05 | 4.90% | 14,065 |
| Jun 17, 2026 | 188.50 | 189.11 | 182.00 | 188.80 | 188.80 | 4.82% | 11,460 |
| Jun 16, 2026 | 174.00 | 180.11 | 174.00 | 180.11 | 180.11 | 5.00% | 10,814 |
| Jun 15, 2026 | 172.63 | 178.40 | 169.00 | 171.54 | 171.54 | -0.63% | 4,900 |
| Jun 12, 2026 | 174.50 | 176.00 | 171.50 | 172.63 | 172.63 | -0.82% | 5,179 |
| Jun 11, 2026 | 179.49 | 179.49 | 171.15 | 174.05 | 174.05 | -0.38% | 3,148 |
| Jun 10, 2026 | 174.99 | 175.00 | 170.15 | 174.72 | 174.72 | 2.36% | 3,740 |
| Jun 9, 2026 | 176.00 | 178.95 | 169.25 | 170.70 | 170.70 | -1.45% | 10,764 |
| Jun 8, 2026 | 180.84 | 185.00 | 172.00 | 173.22 | 173.22 | -4.21% | 7,178 |
| Jun 5, 2026 | 176.00 | 182.53 | 176.00 | 180.84 | 180.84 | -1.25% | 9,865 |
| Jun 4, 2026 | 175.00 | 184.53 | 171.00 | 183.12 | 183.12 | 4.19% | 11,464 |
| Jun 3, 2026 | 176.99 | 181.40 | 171.25 | 175.75 | 175.75 | -0.58% | 3,832 |
| Jun 2, 2026 | 187.40 | 187.40 | 175.00 | 176.78 | 176.78 | -3.58% | 10,058 |
| Jun 1, 2026 | 185.99 | 191.40 | 178.50 | 183.34 | 183.34 | -1.07% | 6,500 |
| May 29, 2026 | 193.41 | 199.50 | 184.11 | 185.32 | 185.32 | -4.18% | 7,982 |
| May 27, 2026 | 201.50 | 201.50 | 192.39 | 193.41 | 193.41 | -4.49% | 7,965 |
| May 26, 2026 | 207.90 | 207.99 | 188.90 | 202.51 | 202.51 | 2.23% | 35,455 |
| May 25, 2026 | 194.00 | 200.99 | 194.00 | 198.09 | 198.09 | 3.24% | 16,681 |
| May 22, 2026 | 191.76 | 194.00 | 185.40 | 191.88 | 191.88 | 0.06% | 2,961 |
| May 21, 2026 | 188.40 | 193.40 | 183.30 | 191.76 | 191.76 | 2.41% | 12,393 |
| May 20, 2026 | 187.00 | 195.00 | 185.00 | 187.24 | 187.24 | 0.82% | 10,732 |
| May 19, 2026 | 199.00 | 199.00 | 182.40 | 185.72 | 185.72 | -2.24% | 9,034 |
| May 18, 2026 | 186.00 | 189.99 | 177.25 | 189.97 | 189.97 | 4.98% | 85,113 |
| May 15, 2026 | 178.99 | 182.00 | 167.10 | 180.95 | 180.95 | 3.45% | 16,895 |
| May 14, 2026 | 177.24 | 179.36 | 170.00 | 174.91 | 174.91 | -0.82% | 7,106 |
| May 13, 2026 | 176.50 | 182.00 | 168.51 | 176.36 | 176.36 | -0.40% | 13,014 |
| May 12, 2026 | 185.00 | 188.90 | 172.41 | 177.07 | 177.07 | -2.43% | 12,445 |
| May 11, 2026 | 191.95 | 195.00 | 178.11 | 181.48 | 181.48 | -3.10% | 21,561 |
| May 8, 2026 | 205.00 | 205.00 | 187.00 | 187.28 | 187.28 | -7.20% | 31,656 |
| May 7, 2026 | 192.54 | 205.50 | 180.10 | 201.82 | 201.82 | 4.83% | 107,005 |
| May 6, 2026 | 178.01 | 195.25 | 174.63 | 192.53 | 192.53 | 6.87% | 97,447 |
| May 5, 2026 | 160.00 | 185.00 | 154.00 | 180.15 | 180.15 | 14.82% | 123,290 |
| May 4, 2026 | 145.20 | 164.40 | 145.20 | 156.90 | 156.90 | 3.16% | 7,191 |
| Apr 30, 2026 | 150.26 | 155.69 | 149.99 | 152.09 | 152.09 | 0.17% | 6,857 |
| Apr 29, 2026 | 153.89 | 154.98 | 151.03 | 151.83 | 151.83 | -0.98% | 5,152 |
| Apr 28, 2026 | 153.99 | 154.31 | 150.41 | 153.34 | 153.34 | 0.79% | 13,923 |
| Apr 27, 2026 | 154.05 | 154.05 | 147.30 | 152.14 | 152.14 | 1.33% | 17,470 |
| Apr 24, 2026 | 145.04 | 155.40 | 140.60 | 150.15 | 150.15 | 5.31% | 16,329 |
| Apr 23, 2026 | 152.58 | 152.58 | 140.01 | 142.58 | 142.58 | -6.33% | 15,237 |
| 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 |