Chembond Chemicals Limited (NSE:CHEMBONDCH)
India · Delayed Price · Currency is INR 215.81
-9.69 (-4.30%)
Last updated: Oct 1, 2026, 3:27 PM IST
Chembond Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |