Chembond Material Technologies Limited CHEMBOND
NSE · India · Process Industries
INR 177.64-5.09 (-2.79%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 182.73 | -0.08% | INR 182.50 | INR 189.44 | INR 181.62 | 12.15K |
| 2026-09-29 | INR 182.87 | -3.46% | INR 194.00 | INR 194.00 | INR 182.00 | 11.92K |
| 2026-09-28 | INR 189.43 | -1.33% | INR 199.00 | INR 199.00 | INR 189.00 | 9.43K |
| 2026-09-25 | INR 191.99 | +0.21% | INR 196.00 | INR 197.00 | INR 189.01 | 8.11K |
| 2026-09-24 | INR 191.59 | -1.08% | INR 197.83 | INR 197.83 | INR 191.00 | 6.93K |
| 2026-09-23 | INR 193.68 | +0.47% | INR 197.44 | INR 197.44 | INR 190.02 | 8.79K |
| 2026-09-22 | INR 192.77 | +3.06% | INR 190.20 | INR 198.99 | INR 185.25 | 15.68K |
| 2026-09-21 | INR 187.04 | -2.97% | INR 192.77 | INR 197.59 | INR 183.50 | 10.83K |
| 2026-09-18 | INR 192.77 | -1.74% | INR 197.03 | INR 203.45 | INR 185.60 | 12.27K |
| 2026-09-17 | INR 196.18 | +3.22% | INR 197.44 | INR 203.99 | INR 185.03 | 10.49K |
| 2026-09-16 | INR 190.06 | -2.79% | INR 199.40 | INR 199.40 | INR 176.80 | 20.84K |
| 2026-09-15 | INR 195.52 | -9.95% | INR 219.99 | INR 223.00 | INR 190.60 | 32.13K |
| 2026-09-14 | INR 217.12 | 0.00% | INR 217.12 | INR 217.12 | INR 217.12 | 0 |
| 2026-09-11 | INR 217.12 | -3.85% | INR 222.60 | INR 225.82 | INR 211.10 | 15.95K |
| 2026-09-10 | INR 225.82 | +2.48% | INR 220.86 | INR 232.80 | INR 220.25 | 47.70K |
| 2026-09-09 | INR 220.36 | +11.45% | INR 204.60 | INR 236.80 | INR 200.50 | 338.50K |
| 2026-09-08 | INR 197.72 | +7.22% | INR 190.00 | INR 199.00 | INR 187.20 | 63.41K |
| 2026-09-07 | INR 184.40 | +7.90% | INR 174.70 | INR 192.00 | INR 168.51 | 33.36K |
| 2026-09-04 | INR 170.90 | -1.23% | INR 178.96 | INR 178.96 | INR 169.01 | 6.66K |
| 2026-09-03 | INR 173.02 | +3.19% | INR 173.45 | INR 182.79 | INR 170.00 | 26.64K |
| 2026-09-02 | INR 167.67 | -0.78% | INR 174.44 | INR 174.44 | INR 165.61 | 3.89K |
| 2026-09-01 | INR 168.99 | -3.14% | INR 176.95 | INR 176.95 | INR 166.60 | 5.66K |
| 2026-08-31 | INR 174.47 | -0.01% | INR 175.80 | INR 177.00 | INR 170.00 | 9.19K |
| 2026-08-28 | INR 174.48 | +0.51% | INR 174.88 | INR 176.99 | INR 168.00 | 7.18K |
| 2026-08-27 | INR 173.59 | +0.85% | INR 170.00 | INR 178.00 | INR 166.51 | 3.66K |
| 2026-08-26 | INR 172.12 | +0.95% | INR 170.50 | INR 184.00 | INR 170.50 | 5.61K |
| 2026-08-25 | INR 170.50 | -1.68% | INR 178.45 | INR 178.45 | INR 170.00 | 3.32K |
| 2026-08-24 | INR 173.42 | +0.46% | INR 172.63 | INR 178.70 | INR 170.11 | 7.22K |
| 2026-08-21 | INR 172.63 | +3.08% | INR 163.50 | INR 195.00 | INR 163.00 | 31.99K |
| 2026-08-20 | INR 167.47 | +0.89% | INR 169.00 | INR 176.99 | INR 163.50 | 9.12K |
| 2026-08-19 | INR 166.00 | -3.87% | INR 173.69 | INR 173.69 | INR 163.00 | 6.17K |
| 2026-08-18 | INR 172.69 | +0.16% | INR 171.00 | INR 176.97 | INR 167.05 | 3.26K |
| 2026-08-17 | INR 172.41 | -3.60% | INR 175.40 | INR 187.00 | INR 167.52 | 3.24K |
| 2026-08-14 | INR 178.85 | -0.64% | INR 179.95 | INR 180.00 | INR 171.00 | 2.40K |
| 2026-08-13 | INR 180.00 | +0.28% | INR 180.00 | INR 180.25 | INR 173.10 | 2.42K |
| 2026-08-12 | INR 179.49 | +0.66% | INR 178.50 | INR 179.50 | INR 172.05 | 5.15K |
| 2026-08-11 | INR 178.32 | -0.42% | INR 180.00 | INR 180.00 | INR 170.13 | 7.53K |
| 2026-08-10 | INR 179.08 | +1.14% | INR 178.00 | INR 181.00 | INR 172.55 | 6.43K |
| 2026-08-07 | INR 177.06 | -0.97% | INR 177.99 | INR 179.00 | INR 175.00 | 2.46K |
| 2026-08-06 | INR 178.80 | +0.55% | INR 177.83 | INR 180.00 | INR 170.00 | 3.36K |
| 2026-08-05 | INR 177.83 | +3.50% | INR 171.82 | INR 180.40 | INR 170.10 | 3.38K |
| 2026-08-04 | INR 171.82 | -1.20% | INR 173.91 | INR 177.30 | INR 169.00 | 4.83K |
| 2026-08-03 | INR 173.91 | +4.14% | INR 165.50 | INR 175.30 | INR 161.60 | 7.57K |
| 2026-07-31 | INR 167.00 | -0.13% | INR 168.00 | INR 168.00 | INR 166.00 | 3.46K |
| 2026-07-30 | INR 167.22 | -4.43% | INR 173.99 | INR 173.99 | INR 166.60 | 2.19K |
| 2026-07-29 | INR 174.98 | -0.83% | INR 170.05 | INR 175.99 | INR 170.00 | 2.23K |
| 2026-07-28 | INR 176.45 | +2.68% | INR 171.00 | INR 177.00 | INR 166.00 | 582 |
| 2026-07-27 | INR 171.85 | -1.38% | INR 177.75 | INR 177.79 | INR 170.00 | 3.05K |
| 2026-07-24 | INR 174.25 | -3.04% | INR 174.30 | INR 177.40 | INR 170.73 | 2.48K |
| 2026-07-23 | INR 179.71 | +0.79% | INR 177.50 | INR 179.99 | INR 174.20 | 2.74K |
| 2026-07-22 | INR 178.31 | -2.56% | INR 178.30 | INR 181.00 | INR 177.10 | 1.09K |
| 2026-07-21 | INR 183.00 | -0.73% | INR 184.45 | INR 188.00 | INR 179.00 | 3.99K |
| 2026-07-20 | INR 184.34 | +3.91% | INR 182.00 | INR 186.25 | INR 178.00 | 9.92K |
| 2026-07-17 | INR 177.40 | +0.24% | INR 176.80 | INR 180.50 | INR 174.10 | 2.29K |
| 2026-07-16 | INR 176.98 | -1.91% | INR 181.33 | INR 181.33 | INR 176.55 | 3.57K |
| 2026-07-15 | INR 180.43 | +0.24% | INR 179.10 | INR 184.98 | INR 179.10 | 2.71K |
| 2026-07-14 | INR 179.99 | -2.66% | INR 176.62 | INR 187.69 | INR 176.62 | 4.28K |
| 2026-07-13 | INR 184.91 | +1.39% | INR 182.40 | INR 190.00 | INR 180.00 | 8.99K |
| 2026-07-10 | INR 182.38 | +1.42% | INR 183.94 | INR 185.00 | INR 180.05 | 2.64K |
| 2026-07-09 | INR 179.83 | -2.15% | INR 180.00 | INR 183.82 | INR 176.20 | 1.28K |
| 2026-07-08 | INR 183.78 | -3.31% | INR 189.13 | INR 189.13 | INR 181.00 | 2.28K |
| 2026-07-07 | INR 190.08 | +0.19% | INR 194.09 | INR 197.44 | INR 185.00 | 3.07K |
| 2026-07-06 | INR 189.72 | +3.39% | INR 185.90 | INR 192.67 | INR 180.00 | 16.06K |
| 2026-07-03 | INR 183.50 | -0.79% | INR 176.51 | INR 186.35 | INR 176.25 | 2.93K |
| 2026-07-02 | INR 184.96 | -1.19% | INR 187.00 | INR 187.00 | INR 181.50 | 1.86K |
| 2026-07-01 | INR 187.18 | -0.95% | INR 188.97 | INR 194.39 | INR 180.50 | 3.94K |
| 2026-06-30 | INR 188.97 | +1.59% | INR 191.00 | INR 191.00 | INR 186.00 | 3.68K |
| 2026-06-29 | INR 186.01 | +1.09% | INR 185.84 | INR 189.90 | INR 178.10 | 5.41K |
| 2026-06-26 | INR 184.00 | 0.00% | INR 184.00 | INR 184.00 | INR 184.00 | 0 |
| 2026-06-25 | INR 184.00 | -0.29% | INR 184.60 | INR 189.56 | INR 180.00 | 8.88K |
| 2026-06-24 | INR 184.53 | -2.53% | INR 195.90 | INR 195.90 | INR 179.86 | 6.31K |
| 2026-06-23 | INR 189.32 | +4.93% | INR 182.71 | INR 189.45 | INR 178.50 | 17.33K |
| 2026-06-22 | INR 180.43 | +3.68% | INR 174.02 | INR 182.71 | INR 172.50 | 10.49K |
| 2026-06-19 | INR 174.02 | -1.40% | INR 176.49 | INR 182.00 | INR 170.50 | 3.94K |
| 2026-06-18 | INR 176.49 | +4.84% | INR 174.99 | INR 176.76 | INR 162.55 | 11.26K |
| 2026-06-17 | INR 168.35 | +3.36% | INR 169.44 | INR 171.00 | INR 158.05 | 6.22K |
| 2026-06-16 | INR 162.88 | +4.70% | INR 162.95 | INR 163.34 | INR 160.00 | 5.45K |
| 2026-06-15 | INR 155.57 | +1.90% | INR 153.00 | INR 160.30 | INR 153.00 | 10.35K |
| 2026-06-12 | INR 152.67 | -0.29% | INR 153.50 | INR 155.90 | INR 148.50 | 3.24K |
| 2026-06-11 | INR 153.11 | -0.60% | INR 154.04 | INR 155.98 | INR 150.00 | 1.08K |
| 2026-06-10 | INR 154.04 | -1.07% | INR 156.00 | INR 156.00 | INR 150.30 | 1.66K |
| 2026-06-09 | INR 155.71 | -0.19% | INR 155.99 | INR 159.99 | INR 149.00 | 5.49K |
| 2026-06-08 | INR 156.01 | -1.86% | INR 158.97 | INR 160.99 | INR 152.00 | 3.62K |
| 2026-06-05 | INR 158.97 | -0.41% | INR 153.37 | INR 162.00 | INR 153.37 | 3.58K |
| 2026-06-04 | INR 159.62 | +2.07% | INR 156.00 | INR 163.40 | INR 152.00 | 5.65K |
| 2026-06-03 | INR 156.39 | -2.20% | INR 161.50 | INR 164.49 | INR 152.25 | 2.27K |
| 2026-06-02 | INR 159.90 | -4.26% | INR 171.99 | INR 171.99 | INR 159.00 | 5.41K |
| 2026-06-01 | INR 167.01 | +0.37% | INR 166.89 | INR 172.00 | INR 162.24 | 3.98K |
| 2026-05-29 | INR 166.40 | -2.56% | INR 170.77 | INR 175.00 | INR 162.24 | 2.90K |
| 2026-05-28 | INR 170.77 | 0.00% | INR 170.77 | INR 170.77 | INR 170.77 | 0 |