Chembond Material Technologies Limited (BOM:530871)
India
· Delayed Price · Currency is INR 152.05
-1.60 (-1.04%)
At close: Apr 28, 2026
BOM:530871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.00 | 153.60 | 151.00 | 152.05 | 152.05 | -1.04% | 850 |
| Apr 27, 2026 | 153.00 | 156.15 | 153.00 | 153.65 | 153.65 | 7.26% | 317 |
| Apr 23, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -3.24% | 18 |
| Apr 22, 2026 | 148.65 | 152.15 | 148.05 | 148.05 | 148.05 | -0.30% | 84 |
| Apr 21, 2026 | 155.45 | 155.45 | 148.50 | 148.50 | 148.50 | 0.20% | 130 |
| Apr 20, 2026 | 148.10 | 148.20 | 148.10 | 148.20 | 148.20 | 0.07% | 75 |
| Apr 17, 2026 | 151.95 | 155.40 | 148.10 | 148.10 | 148.10 | 0.44% | 381 |
| Apr 16, 2026 | 152.00 | 152.00 | 147.45 | 147.45 | 147.45 | -2.35% | 875 |
| Apr 15, 2026 | 151.00 | 152.50 | 151.00 | 151.00 | 151.00 | 2.51% | 437 |
| Apr 13, 2026 | 152.05 | 152.05 | 137.85 | 147.30 | 147.30 | -3.12% | 552 |
| Apr 10, 2026 | 153.00 | 153.00 | 146.55 | 152.05 | 152.05 | 3.54% | 314 |
| Apr 9, 2026 | 144.10 | 152.00 | 140.05 | 146.85 | 146.85 | 2.69% | 388 |
| Apr 8, 2026 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1.42% | 1,992 |
| Apr 7, 2026 | 142.60 | 143.25 | 139.85 | 141.00 | 141.00 | -1.12% | 810 |
| Apr 6, 2026 | 148.00 | 148.00 | 141.45 | 142.60 | 142.60 | 0.11% | 862 |
| Apr 2, 2026 | 123.50 | 148.20 | 120.35 | 142.45 | 142.45 | 15.34% | 26,644 |
| Apr 1, 2026 | 111.10 | 124.50 | 111.10 | 123.50 | 123.50 | 16.02% | 2,288 |
| Mar 30, 2026 | 117.00 | 117.00 | 105.25 | 106.45 | 106.45 | -2.34% | 1,092 |
| Mar 27, 2026 | 122.50 | 122.50 | 109.00 | 109.00 | 109.00 | -10.25% | 2,477 |
| Mar 25, 2026 | 128.10 | 128.15 | 120.65 | 121.45 | 121.45 | -5.12% | 365 |
| Mar 24, 2026 | 119.50 | 129.00 | 118.15 | 128.00 | 128.00 | 7.11% | 557 |
| Mar 23, 2026 | 125.00 | 126.00 | 118.95 | 119.50 | 119.50 | -6.31% | 360 |
| Mar 20, 2026 | 134.00 | 134.00 | 121.00 | 127.55 | 127.55 | -0.70% | 474 |
| Mar 19, 2026 | 127.00 | 147.00 | 125.00 | 128.45 | 128.45 | 0.51% | 278 |
| Mar 18, 2026 | 130.00 | 130.00 | 127.80 | 127.80 | 127.80 | 0.63% | 177 |
| Mar 17, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.59% | 109 |
| Mar 16, 2026 | 130.00 | 136.00 | 127.90 | 129.05 | 129.05 | -7.56% | 2,542 |
| Mar 13, 2026 | 134.30 | 140.00 | 134.30 | 139.60 | 139.60 | 0.72% | 45 |
| Mar 12, 2026 | 138.70 | 138.70 | 138.05 | 138.60 | 138.60 | -5.07% | 48 |
| Mar 11, 2026 | 150.00 | 150.00 | 142.50 | 146.00 | 146.00 | 4.29% | 215 |
| Mar 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.86% | 1 |
| Mar 9, 2026 | 140.55 | 150.00 | 130.00 | 137.45 | 137.45 | -2.21% | 17,831 |
| Mar 6, 2026 | 135.50 | 140.55 | 135.50 | 140.55 | 140.55 | 0.39% | 54 |
| Mar 5, 2026 | 140.05 | 143.00 | 138.00 | 140.00 | 140.00 | - | 6,167 |
| Mar 4, 2026 | 140.25 | 140.25 | 133.05 | 140.00 | 140.00 | -0.18% | 77 |
| Mar 2, 2026 | 142.00 | 145.05 | 136.90 | 140.25 | 140.25 | -6.34% | 231 |
| Feb 27, 2026 | 157.05 | 157.05 | 149.75 | 149.75 | 149.75 | 3.99% | 82 |
| Feb 25, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 15 |
| Feb 24, 2026 | 144.60 | 144.60 | 140.00 | 144.00 | 144.00 | -0.41% | 88 |
| Feb 23, 2026 | 144.00 | 144.60 | 144.00 | 144.60 | 144.60 | -0.96% | 48 |
| Feb 19, 2026 | 151.55 | 151.55 | 145.50 | 146.00 | 146.00 | -5.35% | 74 |
| Feb 17, 2026 | 148.00 | 154.25 | 148.00 | 154.25 | 154.25 | 2.53% | 2,002 |
| Feb 16, 2026 | 151.00 | 151.00 | 150.30 | 150.45 | 150.45 | -3.43% | 1,096 |
| Feb 13, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 1.17% | 3 |
| Feb 12, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -2.78% | 10 |
| Feb 11, 2026 | 159.60 | 184.80 | 158.40 | 158.40 | 158.40 | 1.28% | 213 |
| Feb 10, 2026 | 147.95 | 156.95 | 147.15 | 156.40 | 156.40 | 6.72% | 553 |
| Feb 9, 2026 | 149.00 | 150.00 | 146.00 | 146.55 | 146.55 | -1.64% | 237 |
| Feb 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 10 |
| Feb 5, 2026 | 146.80 | 149.45 | 145.30 | 149.00 | 149.00 | 0.10% | 198 |
| Feb 4, 2026 | 154.95 | 154.95 | 145.30 | 148.85 | 148.85 | 0.57% | 247 |
| Feb 3, 2026 | 146.95 | 153.90 | 145.55 | 148.00 | 148.00 | 0.71% | 3,218 |
| Feb 2, 2026 | 143.70 | 147.25 | 143.70 | 146.95 | 146.95 | -0.17% | 1,419 |
| Feb 1, 2026 | 151.70 | 153.45 | 147.20 | 147.20 | 147.20 | - | 959 |
| Jan 30, 2026 | 150.00 | 152.50 | 147.05 | 147.20 | 147.20 | -3.44% | 3,607 |
| Jan 29, 2026 | 152.50 | 157.35 | 150.15 | 152.45 | 152.45 | -0.72% | 4,873 |
| Jan 28, 2026 | 151.05 | 155.95 | 151.05 | 153.55 | 153.55 | 0.85% | 4,763 |
| Jan 27, 2026 | 158.90 | 159.65 | 152.25 | 152.25 | 152.25 | -4.25% | 2,057 |
| Jan 23, 2026 | 155.40 | 161.00 | 153.00 | 159.00 | 159.00 | -1.88% | 3,389 |
| Jan 22, 2026 | 152.20 | 164.30 | 146.50 | 162.05 | 162.05 | 9.57% | 10,995 |
| Jan 21, 2026 | 141.60 | 149.90 | 137.00 | 147.90 | 147.90 | 3.90% | 5,032 |
| Jan 20, 2026 | 147.55 | 150.15 | 140.30 | 142.35 | 142.35 | -3.52% | 3,245 |
| Jan 19, 2026 | 156.00 | 156.00 | 146.10 | 147.55 | 147.55 | -9.48% | 21,888 |
| Jan 16, 2026 | 158.45 | 163.00 | 147.05 | 163.00 | 163.00 | 3.46% | 19,430 |
| Jan 14, 2026 | 158.60 | 161.15 | 154.60 | 157.55 | 157.55 | -0.54% | 9,817 |
| Jan 13, 2026 | 153.00 | 160.15 | 153.00 | 158.40 | 158.40 | 2.26% | 6,946 |
| Jan 12, 2026 | 157.00 | 157.00 | 154.00 | 154.90 | 154.90 | -1.90% | 280 |
| Jan 9, 2026 | 161.70 | 161.70 | 155.85 | 157.90 | 157.90 | 0.25% | 2,026 |
| Jan 8, 2026 | 159.55 | 159.55 | 157.50 | 157.50 | 157.50 | -0.35% | 3 |
| Jan 7, 2026 | 159.05 | 163.55 | 157.90 | 158.05 | 158.05 | -1.16% | 10,804 |
| Jan 6, 2026 | 158.15 | 161.95 | 158.15 | 159.90 | 159.90 | -0.50% | 78 |
| Jan 5, 2026 | 159.45 | 168.00 | 159.45 | 160.70 | 160.70 | -0.12% | 10,127 |
| Jan 2, 2026 | 161.10 | 164.90 | 160.10 | 160.90 | 160.90 | -0.98% | 2,200 |
| Jan 1, 2026 | 160.00 | 164.65 | 157.55 | 162.50 | 162.50 | -0.34% | 3,829 |
| Dec 31, 2025 | 159.00 | 163.05 | 159.00 | 163.05 | 163.05 | 3.75% | 515 |
| Dec 30, 2025 | 154.05 | 159.15 | 154.05 | 157.15 | 157.15 | -3.29% | 1,286 |
| Dec 29, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.06% | 50 |
| Dec 26, 2025 | 195.00 | 195.00 | 160.90 | 162.60 | 162.60 | -0.73% | 179 |
| Dec 24, 2025 | 158.65 | 167.00 | 157.20 | 163.80 | 163.80 | 3.54% | 7,198 |
| Dec 23, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.13% | 15 |
| Dec 22, 2025 | 162.15 | 162.90 | 158.55 | 160.00 | 160.00 | 1.01% | 1,132 |
| Dec 19, 2025 | 157.05 | 160.25 | 156.05 | 158.40 | 158.40 | 1.05% | 1,176 |
| Dec 18, 2025 | 157.05 | 163.30 | 155.90 | 156.75 | 156.75 | 0.48% | 4,829 |
| Dec 17, 2025 | 159.05 | 162.10 | 156.00 | 156.00 | 156.00 | -5.71% | 1,820 |
| Dec 15, 2025 | 154.10 | 165.45 | 154.10 | 165.45 | 165.45 | 0.55% | 81 |
| Dec 12, 2025 | 159.05 | 165.00 | 159.05 | 164.55 | 164.55 | 1.17% | 181 |
| Dec 11, 2025 | 160.00 | 175.00 | 160.00 | 162.65 | 162.65 | 4.20% | 690 |
| Dec 10, 2025 | 157.00 | 164.95 | 154.80 | 156.10 | 156.10 | -1.92% | 6,823 |
| Dec 9, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - | 30 |
| Dec 8, 2025 | 155.20 | 160.75 | 155.20 | 159.15 | 159.15 | -0.50% | 231 |
| Dec 5, 2025 | 157.00 | 159.95 | 155.95 | 159.95 | 159.95 | 1.88% | 193 |
| Dec 4, 2025 | 156.00 | 157.05 | 154.75 | 157.00 | 157.00 | -1.75% | 1,484 |
| Dec 3, 2025 | 159.20 | 160.10 | 157.20 | 159.80 | 159.80 | 0.38% | 255 |
| Dec 2, 2025 | 160.05 | 161.50 | 159.00 | 159.20 | 159.20 | -2.12% | 102 |
| Dec 1, 2025 | 160.25 | 164.10 | 160.25 | 162.65 | 162.65 | 0.93% | 139 |
| Nov 28, 2025 | 166.95 | 166.95 | 160.20 | 161.15 | 161.15 | -5.09% | 113 |
| Nov 27, 2025 | 169.00 | 170.95 | 169.00 | 169.80 | 169.80 | 1.86% | 66 |
| Nov 26, 2025 | 163.85 | 169.00 | 163.85 | 166.70 | 166.70 | 0.94% | 64 |
| Nov 25, 2025 | 164.00 | 176.95 | 162.80 | 165.15 | 165.15 | -0.18% | 335 |
| Nov 24, 2025 | 166.00 | 169.00 | 163.25 | 165.45 | 165.45 | -2.25% | 57 |