Skip to main content
Chembond Chemicals Limited (NSE:CHEMBONDCH)
India flag India · Delayed Price · Currency is INR
151.83
-1.51 (-0.98%)
At close: Apr 29, 2026

Chembond Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026153.89154.98151.03151.83151.83-0.98%5,152
Apr 28, 2026153.99154.31150.41153.34153.340.79%13,923
Apr 27, 2026154.05154.05147.30152.14152.141.33%17,470
Apr 24, 2026145.04155.40140.60150.15150.155.31%16,329
Apr 23, 2026152.58152.58140.01142.58142.58-6.33%15,237
Apr 22, 2026159.41159.41150.10152.22152.22-4.58%7,976
Apr 21, 2026148.10160.40148.10159.53159.535.71%10,928
Apr 20, 2026157.77157.77148.01150.91150.91-4.35%8,817
Apr 17, 2026163.00167.00156.80157.77157.77-1.60%7,621
Apr 16, 2026161.89163.00153.00160.34160.344.21%6,555
Apr 15, 2026146.06161.00146.06153.86153.864.82%12,494
Apr 13, 2026151.00152.11145.60146.79146.79-4.03%6,409
Apr 10, 2026156.30157.35150.00152.95152.95-0.72%12,828
Apr 9, 2026146.99166.20140.65154.06154.064.80%24,647
Apr 8, 2026148.40151.00137.10147.00147.002.06%42,556
Apr 7, 2026140.47148.45137.16144.03144.034.70%63,377
Apr 6, 2026140.64144.99130.40137.56137.56-2.19%15,842
Apr 2, 2026117.00142.00114.99140.64140.6418.24%47,649
Apr 1, 2026109.85123.93107.65118.94118.9411.95%21,155
Mar 30, 2026106.03111.59104.85106.24106.24-5.27%46,882
Mar 27, 2026121.71121.85108.00112.15112.15-8.05%46,504
Mar 25, 2026122.00126.00117.00121.97121.972.97%24,079
Mar 24, 2026121.50123.00117.60118.45118.45-0.90%8,228
Mar 23, 2026124.10124.98118.00119.52119.52-6.62%22,217
Mar 20, 2026129.45130.00124.12127.99127.992.27%17,280
Mar 19, 2026127.00129.64124.11125.15125.15-3.31%8,383
Mar 18, 2026125.00131.15125.00129.44129.442.12%4,437
Mar 17, 2026125.55130.01125.55126.75126.750.26%8,912
Mar 16, 2026132.12133.91124.99126.42126.42-5.79%10,586
Mar 13, 2026136.09137.99132.01134.19134.19-0.47%7,504
Mar 12, 2026141.18141.18134.00134.82134.82-3.95%10,568
Mar 11, 2026135.86146.69135.86140.36140.364.52%11,812
Mar 10, 2026139.80139.80132.84134.29134.290.25%8,531
Mar 9, 2026145.85145.85128.00133.95133.95-6.51%8,402
Mar 6, 2026146.11148.00142.20143.27143.27-2.70%1,587
Mar 5, 2026146.80148.20140.01147.25147.253.31%15,915
Mar 4, 2026149.90149.90139.80142.53142.53-6.26%11,613
Mar 2, 2026128.00154.99128.00152.05152.053.54%28,117
Feb 27, 2026150.67150.90145.71146.85146.85-0.41%4,424
Feb 26, 2026151.58153.70146.65147.46147.46-2.49%5,148
Feb 25, 2026148.33152.40146.00151.22151.222.15%9,033
Feb 24, 2026148.60151.82145.01148.04148.04-2.80%5,816
Feb 23, 2026157.99159.18149.15152.31152.31-1.65%8,844
Feb 20, 2026160.00160.79151.95154.86154.86-2.25%7,952
Feb 19, 2026160.00164.38157.49158.42158.420.46%14,003
Feb 18, 2026160.18164.98156.13157.70157.70-4.23%10,454
Feb 17, 2026157.26165.95155.75164.67164.674.75%17,082
Feb 16, 2026158.65162.62153.35157.21157.21-0.90%12,914
Feb 13, 2026162.54164.00156.00158.64158.64-3.52%9,501
Feb 12, 2026158.01167.40157.31164.43164.430.97%19,735
Feb 11, 2026161.00165.55158.61162.85162.852.67%28,619
Feb 10, 2026155.30161.00149.22158.61158.613.08%12,351
Feb 9, 2026149.03160.66149.03153.87153.873.25%11,409
Feb 6, 2026156.00157.81148.10149.03149.03-3.57%5,706
Feb 5, 2026161.13161.13153.25154.54154.54-4.09%8,685
Feb 4, 2026153.85164.00148.81161.13161.136.48%21,969
Feb 3, 2026155.00155.00144.10151.33151.334.47%40,692
Feb 2, 2026142.94149.24142.52144.86144.86-0.08%8,278
Feb 1, 2026145.73147.50135.10144.97144.971.41%9,706
Jan 30, 2026145.57151.58140.20142.95142.95-3.20%10,439
Jan 29, 2026142.80151.00137.50147.68147.685.64%15,529
Jan 28, 2026137.00144.88137.00139.80139.801.98%12,294
Jan 27, 2026143.57148.09136.25137.08137.08-4.45%11,099
Jan 23, 2026146.53149.70143.21143.47143.47-3.83%13,984
Jan 22, 2026130.99151.80130.99149.19149.1915.41%64,027
Jan 21, 2026130.26130.89127.00129.27129.27-1.34%23,508
Jan 20, 2026138.85139.15126.90131.02131.02-3.64%9,711
Jan 19, 2026139.99141.99132.00135.97135.97-3.79%13,509
Jan 16, 2026143.98145.57141.00141.32141.32-1.85%7,472
Jan 14, 2026146.58147.30143.10143.99143.99-0.52%1,086
Jan 13, 2026146.48148.08143.51144.74144.740.15%4,002
Jan 12, 2026149.58149.65141.10144.53144.53-3.81%17,504
Jan 9, 2026150.00152.00144.38150.25150.250.22%12,051
Jan 8, 2026153.54157.21147.65149.92149.92-2.41%16,957
Jan 7, 2026157.42161.89152.10153.62153.62-1.88%13,171
Jan 6, 2026153.99168.00148.10156.56156.562.53%15,542
Jan 5, 2026150.10153.88149.60152.69152.69-0.12%4,726
Jan 2, 2026151.18154.00148.10152.88152.881.82%6,532
Jan 1, 2026153.62154.95146.00150.15150.15-0.96%11,695
Dec 31, 2025152.82157.90149.98151.60151.60-0.80%8,404
Dec 30, 2025153.66153.90150.81152.82152.820.54%8,991
Dec 29, 2025159.44159.44149.26152.00152.00-2.42%14,629
Dec 26, 2025162.39162.39155.05155.77155.77-2.79%3,433
Dec 24, 2025161.60164.99159.01160.24160.24-2.05%4,502
Dec 23, 2025165.00168.20159.21163.59163.59-0.51%15,875
Dec 22, 2025161.00166.00159.60164.43164.432.38%15,155
Dec 19, 2025156.00161.00156.00160.60160.601.63%12,145
Dec 18, 2025157.00158.92155.61158.03158.030.64%8,802
Dec 17, 2025157.22160.39153.61157.02157.02-0.26%11,614
Dec 16, 2025157.67159.60153.70157.43157.430.34%11,362
Dec 15, 2025160.00162.03155.10156.89156.89-2.13%8,052
Dec 12, 2025156.06161.00155.68160.31160.312.34%15,154
Dec 11, 2025148.88157.01145.30156.65156.654.55%7,922
Dec 10, 2025146.01149.99141.83149.83149.832.39%2,306
Dec 9, 2025146.60148.88140.29146.33146.331.32%13,769
Dec 8, 2025153.50153.50144.00144.43144.43-6.86%13,640
Dec 5, 2025151.46156.85150.42155.07155.073.45%6,989
Dec 4, 2025148.40152.94148.40149.90149.90-0.85%3,305
Dec 3, 2025147.85153.00147.85151.19151.192.33%11,477
Dec 2, 2025154.50154.50146.11147.75147.75-2.11%9,631