Chembond Chemicals Limited (NSE:CHEMBONDCH)
India
· Delayed Price · Currency is INR 133.95
-9.32 (-6.51%)
At close: Mar 9, 2026
Chembond Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 153.85 | 164.00 | 148.81 | 161.13 | 161.13 | 6.48% | 21,969 |
| Feb 3, 2026 | 155.00 | 155.00 | 144.10 | 151.33 | 151.33 | 4.47% | 40,692 |
| Feb 2, 2026 | 142.94 | 149.24 | 142.52 | 144.86 | 144.86 | -0.08% | 8,278 |
| Feb 1, 2026 | 145.73 | 147.50 | 135.10 | 144.97 | 144.97 | 1.41% | 9,706 |
| Jan 30, 2026 | 145.57 | 151.58 | 140.20 | 142.95 | 142.95 | -3.20% | 10,439 |
| Jan 29, 2026 | 142.80 | 151.00 | 137.50 | 147.68 | 147.68 | 5.64% | 15,529 |
| Jan 28, 2026 | 137.00 | 144.88 | 137.00 | 139.80 | 139.80 | 1.98% | 12,294 |
| Jan 27, 2026 | 143.57 | 148.09 | 136.25 | 137.08 | 137.08 | -4.45% | 11,099 |
| Jan 23, 2026 | 146.53 | 149.70 | 143.21 | 143.47 | 143.47 | -3.83% | 13,984 |
| Jan 22, 2026 | 130.99 | 151.80 | 130.99 | 149.19 | 149.19 | 15.41% | 64,027 |
| Jan 21, 2026 | 130.26 | 130.89 | 127.00 | 129.27 | 129.27 | -1.34% | 23,508 |
| Jan 20, 2026 | 138.85 | 139.15 | 126.90 | 131.02 | 131.02 | -3.64% | 9,711 |
| Jan 19, 2026 | 139.99 | 141.99 | 132.00 | 135.97 | 135.97 | -3.79% | 13,509 |
| Jan 16, 2026 | 143.98 | 145.57 | 141.00 | 141.32 | 141.32 | -1.85% | 7,472 |
| Jan 14, 2026 | 146.58 | 147.30 | 143.10 | 143.99 | 143.99 | -0.52% | 1,086 |
| Jan 13, 2026 | 146.48 | 148.08 | 143.51 | 144.74 | 144.74 | 0.15% | 4,002 |
| Jan 12, 2026 | 149.58 | 149.65 | 141.10 | 144.53 | 144.53 | -3.81% | 17,504 |
| Jan 9, 2026 | 150.00 | 152.00 | 144.38 | 150.25 | 150.25 | 0.22% | 12,051 |
| Jan 8, 2026 | 153.54 | 157.21 | 147.65 | 149.92 | 149.92 | -2.41% | 16,957 |
| Jan 7, 2026 | 157.42 | 161.89 | 152.10 | 153.62 | 153.62 | -1.88% | 13,171 |
| Jan 6, 2026 | 153.99 | 168.00 | 148.10 | 156.56 | 156.56 | 2.53% | 15,542 |
| Jan 5, 2026 | 150.10 | 153.88 | 149.60 | 152.69 | 152.69 | -0.12% | 4,726 |
| Jan 2, 2026 | 151.18 | 154.00 | 148.10 | 152.88 | 152.88 | 1.82% | 6,532 |
| Jan 1, 2026 | 153.62 | 154.95 | 146.00 | 150.15 | 150.15 | -0.96% | 11,695 |
| Dec 31, 2025 | 152.82 | 157.90 | 149.98 | 151.60 | 151.60 | -0.80% | 8,404 |
| Dec 30, 2025 | 153.66 | 153.90 | 150.81 | 152.82 | 152.82 | 0.54% | 8,991 |
| Dec 29, 2025 | 159.44 | 159.44 | 149.26 | 152.00 | 152.00 | -2.42% | 14,629 |
| Dec 26, 2025 | 162.39 | 162.39 | 155.05 | 155.77 | 155.77 | -2.79% | 3,433 |
| Dec 24, 2025 | 161.60 | 164.99 | 159.01 | 160.24 | 160.24 | -2.05% | 4,502 |
| Dec 23, 2025 | 165.00 | 168.20 | 159.21 | 163.59 | 163.59 | -0.51% | 15,875 |
| Dec 22, 2025 | 161.00 | 166.00 | 159.60 | 164.43 | 164.43 | 2.38% | 15,155 |
| Dec 19, 2025 | 156.00 | 161.00 | 156.00 | 160.60 | 160.60 | 1.63% | 12,145 |
| Dec 18, 2025 | 157.00 | 158.92 | 155.61 | 158.03 | 158.03 | 0.64% | 8,802 |
| Dec 17, 2025 | 157.22 | 160.39 | 153.61 | 157.02 | 157.02 | -0.26% | 11,614 |
| Dec 16, 2025 | 157.67 | 159.60 | 153.70 | 157.43 | 157.43 | 0.34% | 11,362 |
| Dec 15, 2025 | 160.00 | 162.03 | 155.10 | 156.89 | 156.89 | -2.13% | 8,052 |
| Dec 12, 2025 | 156.06 | 161.00 | 155.68 | 160.31 | 160.31 | 2.34% | 15,154 |
| Dec 11, 2025 | 148.88 | 157.01 | 145.30 | 156.65 | 156.65 | 4.55% | 7,922 |
| Dec 10, 2025 | 146.01 | 149.99 | 141.83 | 149.83 | 149.83 | 2.39% | 2,306 |
| Dec 9, 2025 | 146.60 | 148.88 | 140.29 | 146.33 | 146.33 | 1.32% | 13,769 |
| Dec 8, 2025 | 153.50 | 153.50 | 144.00 | 144.43 | 144.43 | -6.86% | 13,640 |
| Dec 5, 2025 | 151.46 | 156.85 | 150.42 | 155.07 | 155.07 | 3.45% | 6,989 |
| Dec 4, 2025 | 148.40 | 152.94 | 148.40 | 149.90 | 149.90 | -0.85% | 3,305 |
| Dec 3, 2025 | 147.85 | 153.00 | 147.85 | 151.19 | 151.19 | 2.33% | 11,477 |
| Dec 2, 2025 | 154.50 | 154.50 | 146.11 | 147.75 | 147.75 | -2.11% | 9,631 |
| Dec 1, 2025 | 150.00 | 152.01 | 148.05 | 150.94 | 150.94 | 0.70% | 8,801 |
| Nov 28, 2025 | 152.90 | 152.90 | 145.80 | 149.89 | 149.89 | -1.06% | 17,534 |
| Nov 27, 2025 | 151.90 | 157.76 | 150.01 | 151.49 | 151.49 | 0.83% | 10,512 |
| Nov 26, 2025 | 150.00 | 152.99 | 148.20 | 150.24 | 150.24 | 0.54% | 14,551 |
| Nov 25, 2025 | 159.00 | 159.00 | 148.11 | 149.43 | 149.43 | -2.33% | 38,994 |
| Nov 24, 2025 | 157.00 | 159.08 | 149.27 | 153.00 | 153.00 | -3.00% | 71,200 |
| Nov 21, 2025 | 164.99 | 164.99 | 154.60 | 157.73 | 157.73 | -1.95% | 15,625 |
| Nov 20, 2025 | 157.45 | 162.29 | 157.14 | 160.86 | 160.86 | 2.17% | 14,153 |
| Nov 19, 2025 | 145.35 | 159.59 | 145.35 | 157.45 | 157.45 | 4.24% | 11,261 |
| Nov 18, 2025 | 153.00 | 153.00 | 149.00 | 151.04 | 151.04 | 0.80% | 27,557 |
| Nov 17, 2025 | 148.00 | 151.48 | 148.00 | 149.84 | 149.84 | 2.55% | 9,681 |
| Nov 14, 2025 | 146.15 | 148.07 | 143.71 | 146.11 | 146.11 | -0.03% | 12,027 |
| Nov 13, 2025 | 149.90 | 154.29 | 144.51 | 146.15 | 146.15 | -1.96% | 20,510 |
| Nov 12, 2025 | 149.00 | 153.85 | 147.00 | 149.07 | 149.07 | 0.49% | 16,969 |
| Nov 11, 2025 | 147.00 | 149.68 | 145.13 | 148.34 | 148.34 | 1.35% | 8,153 |
| Nov 10, 2025 | 152.00 | 155.38 | 145.21 | 146.37 | 146.37 | -4.39% | 19,936 |
| Nov 7, 2025 | 153.00 | 155.69 | 151.10 | 153.09 | 153.09 | -0.44% | 11,141 |
| Nov 6, 2025 | 156.00 | 156.01 | 151.11 | 153.76 | 153.76 | 0.27% | 6,646 |
| Nov 4, 2025 | 159.45 | 159.45 | 150.00 | 153.35 | 153.35 | -1.70% | 12,042 |
| Nov 3, 2025 | 162.70 | 162.70 | 153.41 | 156.00 | 156.00 | -2.13% | 10,732 |
| Oct 31, 2025 | 162.31 | 162.31 | 158.03 | 159.40 | 159.40 | 1.00% | 5,220 |
| Oct 30, 2025 | 159.55 | 159.55 | 156.01 | 157.82 | 157.82 | 0.90% | 5,378 |
| Oct 29, 2025 | 158.80 | 159.28 | 154.20 | 156.41 | 156.41 | -1.41% | 16,793 |
| Oct 28, 2025 | 159.60 | 161.40 | 157.40 | 158.64 | 158.64 | 0.14% | 14,271 |
| Oct 27, 2025 | 156.00 | 161.00 | 156.00 | 158.42 | 158.42 | 1.71% | 24,041 |
| Oct 24, 2025 | 161.99 | 161.99 | 152.00 | 155.75 | 155.75 | -1.16% | 14,125 |
| Oct 23, 2025 | 167.40 | 167.40 | 156.50 | 157.57 | 157.57 | -2.52% | 9,383 |
| Oct 21, 2025 | 157.50 | 163.80 | 156.00 | 161.64 | 161.64 | 3.36% | 17,344 |
| Oct 20, 2025 | 154.84 | 160.21 | 149.12 | 156.38 | 156.38 | 3.32% | 47,825 |
| Oct 17, 2025 | 154.00 | 155.90 | 150.70 | 151.36 | 151.36 | -1.07% | 19,810 |
| Oct 16, 2025 | 157.90 | 164.33 | 150.70 | 153.00 | 153.00 | -0.88% | 32,910 |
| Oct 15, 2025 | 151.74 | 157.32 | 151.10 | 154.36 | 154.36 | 1.73% | 23,829 |
| Oct 14, 2025 | 157.13 | 159.26 | 151.10 | 151.74 | 151.74 | -2.81% | 9,776 |