Chembond Chemicals Limited CHEMBONDCH
NSE · India · Process Industries
INR 215.81-9.69 (-4.30%)
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 225.50 | -2.08% | INR 230.00 | INR 237.45 | INR 218.80 | 25.73K |
| 2026-09-29 | INR 230.30 | -4.99% | INR 246.80 | INR 246.80 | INR 230.30 | 10.79K |
| 2026-09-28 | INR 242.40 | -4.92% | INR 256.15 | INR 259.45 | INR 242.25 | 8.93K |
| 2026-09-25 | INR 254.95 | +2.14% | INR 257.45 | INR 257.45 | INR 252.00 | 1.58K |
| 2026-09-24 | INR 249.60 | -3.82% | INR 252.00 | INR 260.00 | INR 248.10 | 6.76K |
| 2026-09-23 | INR 259.50 | -0.35% | INR 266.10 | INR 267.95 | INR 257.25 | 2.94K |
| 2026-09-22 | INR 260.40 | -0.42% | INR 260.20 | INR 268.25 | INR 258.00 | 4.46K |
| 2026-09-21 | INR 261.50 | -4.05% | INR 275.00 | INR 275.00 | INR 260.30 | 5.03K |
| 2026-09-18 | INR 272.55 | -0.53% | INR 275.35 | INR 279.50 | INR 261.45 | 8.83K |
| 2026-09-17 | INR 274.00 | +1.20% | INR 275.00 | INR 284.00 | INR 264.00 | 12.78K |
| 2026-09-16 | INR 270.75 | +2.27% | INR 263.00 | INR 272.00 | INR 252.10 | 6.76K |
| 2026-09-15 | INR 264.75 | +0.97% | INR 263.00 | INR 275.30 | INR 263.00 | 15.60K |
| 2026-09-11 | INR 262.20 | +4.98% | INR 249.75 | INR 262.20 | INR 243.60 | 8.56K |
| 2026-09-10 | INR 249.75 | -0.79% | INR 257.00 | INR 257.00 | INR 246.00 | 4.90K |
| 2026-09-09 | INR 251.75 | -3.15% | INR 259.95 | INR 265.95 | INR 250.00 | 12.71K |
| 2026-09-08 | INR 259.95 | -2.70% | INR 272.00 | INR 274.00 | INR 256.20 | 6.27K |
| 2026-09-07 | INR 267.15 | +4.99% | INR 259.95 | INR 267.15 | INR 253.00 | 9.18K |
| 2026-09-04 | INR 254.45 | -1.76% | INR 261.60 | INR 267.45 | INR 252.00 | 5.35K |
| 2026-09-03 | INR 259.00 | -0.92% | INR 269.45 | INR 272.00 | INR 255.50 | 3.35K |
| 2026-09-02 | INR 261.40 | -2.32% | INR 269.00 | INR 276.90 | INR 260.05 | 8.61K |
| 2026-09-01 | INR 267.60 | +4.32% | INR 255.40 | INR 269.00 | INR 255.00 | 6.60K |
| 2026-08-31 | INR 256.53 | -4.10% | INR 267.60 | INR 272.80 | INR 255.00 | 9.50K |
| 2026-08-28 | INR 267.49 | -0.87% | INR 274.80 | INR 274.80 | INR 266.00 | 4.11K |
| 2026-08-27 | INR 269.84 | +0.78% | INR 274.00 | INR 277.15 | INR 266.10 | 4.07K |
| 2026-08-26 | INR 267.76 | +0.13% | INR 266.25 | INR 275.50 | INR 264.50 | 17.69K |
| 2026-08-25 | INR 267.41 | -2.37% | INR 277.99 | INR 278.25 | INR 263.55 | 24.28K |
| 2026-08-24 | INR 273.91 | -3.68% | INR 280.20 | INR 287.00 | INR 271.00 | 12.89K |
| 2026-08-21 | INR 284.38 | +0.84% | INR 286.90 | INR 290.00 | INR 276.00 | 16.19K |
| 2026-08-20 | INR 282.00 | +4.53% | INR 269.78 | INR 283.26 | INR 269.78 | 21.66K |
| 2026-08-19 | INR 269.78 | +1.33% | INR 270.30 | INR 274.00 | INR 261.10 | 11.52K |
| 2026-08-18 | INR 266.23 | +0.96% | INR 263.69 | INR 269.00 | INR 260.10 | 10.49K |
| 2026-08-17 | INR 263.69 | -2.00% | INR 268.00 | INR 270.00 | INR 260.10 | 15.08K |
| 2026-08-14 | INR 269.06 | -1.20% | INR 272.34 | INR 277.99 | INR 266.50 | 12.87K |
| 2026-08-13 | INR 272.32 | -0.91% | INR 278.90 | INR 278.90 | INR 266.50 | 10.43K |
| 2026-08-12 | INR 274.82 | +4.99% | INR 259.00 | INR 274.83 | INR 253.00 | 62.30K |
| 2026-08-11 | INR 261.75 | +5.00% | INR 258.90 | INR 261.75 | INR 251.10 | 30.86K |
| 2026-08-10 | INR 249.29 | +5.00% | INR 243.99 | INR 249.29 | INR 235.50 | 36.13K |
| 2026-08-07 | INR 237.42 | +2.44% | INR 234.08 | INR 243.35 | INR 231.77 | 44.69K |
| 2026-08-06 | INR 231.77 | +1.43% | INR 229.80 | INR 234.20 | INR 221.32 | 45.41K |
| 2026-08-05 | INR 228.51 | -0.26% | INR 229.11 | INR 229.79 | INR 224.50 | 4.65K |
| 2026-08-04 | INR 229.11 | +1.63% | INR 230.30 | INR 230.30 | INR 222.00 | 1.47K |
| 2026-08-03 | INR 225.43 | -0.43% | INR 234.00 | INR 234.00 | INR 221.00 | 10.42K |
| 2026-07-31 | INR 226.41 | +3.57% | INR 217.50 | INR 229.00 | INR 216.40 | 33.48K |
| 2026-07-30 | INR 218.61 | -4.44% | INR 224.96 | INR 224.96 | INR 217.34 | 5.78K |
| 2026-07-29 | INR 228.77 | -0.87% | INR 234.99 | INR 238.95 | INR 219.25 | 15.50K |
| 2026-07-28 | INR 230.78 | -4.09% | INR 240.62 | INR 240.99 | INR 228.71 | 5.15K |
| 2026-07-27 | INR 240.62 | -2.76% | INR 252.40 | INR 252.95 | INR 239.08 | 5.29K |
| 2026-07-24 | INR 247.44 | -0.17% | INR 240.05 | INR 249.95 | INR 236.20 | 12.20K |
| 2026-07-23 | INR 247.86 | -3.81% | INR 251.00 | INR 253.90 | INR 244.80 | 6.59K |
| 2026-07-22 | INR 257.68 | +2.99% | INR 250.21 | INR 260.00 | INR 241.55 | 9.42K |
| 2026-07-21 | INR 250.21 | -1.34% | INR 263.00 | INR 263.00 | INR 243.05 | 7.74K |
| 2026-07-20 | INR 253.62 | +5.00% | INR 236.00 | INR 253.62 | INR 229.48 | 22.83K |
| 2026-07-17 | INR 241.55 | -5.00% | INR 245.50 | INR 251.46 | INR 241.55 | 11.04K |
| 2026-07-16 | INR 254.26 | -3.15% | INR 253.00 | INR 269.99 | INR 249.42 | 15.15K |
| 2026-07-15 | INR 262.54 | -1.74% | INR 275.00 | INR 279.80 | INR 256.50 | 12.05K |
| 2026-07-14 | INR 267.20 | +4.67% | INR 255.28 | INR 268.04 | INR 255.28 | 30.90K |
| 2026-07-13 | INR 255.28 | +5.00% | INR 254.90 | INR 255.28 | INR 245.00 | 26.23K |
| 2026-07-10 | INR 243.13 | +5.00% | INR 238.45 | INR 243.13 | INR 231.50 | 47.20K |
| 2026-07-09 | INR 231.56 | -2.34% | INR 237.10 | INR 237.50 | INR 226.25 | 9.03K |
| 2026-07-08 | INR 237.10 | -5.00% | INR 253.00 | INR 253.00 | INR 237.10 | 12.60K |
| 2026-07-07 | INR 249.57 | +3.95% | INR 247.90 | INR 252.09 | INR 240.09 | 26.51K |
| 2026-07-06 | INR 240.09 | +5.00% | INR 235.70 | INR 240.09 | INR 233.64 | 17.92K |
| 2026-07-03 | INR 228.66 | +1.27% | INR 215.00 | INR 235.90 | INR 215.00 | 17.58K |
| 2026-07-02 | INR 225.80 | +1.47% | INR 224.75 | INR 226.35 | INR 222.00 | 5.08K |
| 2026-07-01 | INR 222.53 | +2.20% | INR 219.00 | INR 224.99 | INR 212.25 | 7.00K |
| 2026-06-30 | INR 217.73 | +0.26% | INR 215.00 | INR 228.00 | INR 209.60 | 15.19K |
| 2026-06-29 | INR 217.17 | -3.74% | INR 225.00 | INR 230.00 | INR 214.32 | 10.93K |
| 2026-06-26 | INR 225.60 | 0.00% | INR 225.60 | INR 225.60 | INR 225.60 | 0 |
| 2026-06-25 | INR 225.60 | +1.19% | INR 214.00 | INR 229.50 | INR 214.00 | 11.50K |
| 2026-06-24 | INR 222.94 | -0.99% | INR 236.40 | INR 236.40 | INR 213.91 | 55.59K |
| 2026-06-23 | INR 225.16 | +5.00% | INR 219.90 | INR 225.16 | INR 214.44 | 43.19K |
| 2026-06-22 | INR 214.44 | +5.00% | INR 205.25 | INR 214.44 | INR 205.00 | 32.81K |
| 2026-06-19 | INR 204.23 | +3.12% | INR 199.50 | INR 207.00 | INR 190.30 | 8.25K |
| 2026-06-18 | INR 198.05 | +4.90% | INR 197.00 | INR 198.24 | INR 190.11 | 14.07K |
| 2026-06-17 | INR 188.80 | +4.82% | INR 188.50 | INR 189.11 | INR 182.00 | 11.46K |
| 2026-06-16 | INR 180.11 | +5.00% | INR 174.00 | INR 180.11 | INR 174.00 | 10.81K |
| 2026-06-15 | INR 171.54 | -0.63% | INR 172.63 | INR 178.40 | INR 169.00 | 4.90K |
| 2026-06-12 | INR 172.63 | -0.82% | INR 174.50 | INR 176.00 | INR 171.50 | 5.18K |
| 2026-06-11 | INR 174.05 | -0.38% | INR 179.49 | INR 179.49 | INR 171.15 | 3.15K |
| 2026-06-10 | INR 174.72 | +2.36% | INR 174.99 | INR 175.00 | INR 170.15 | 3.74K |
| 2026-06-09 | INR 170.70 | -1.45% | INR 176.00 | INR 178.95 | INR 169.25 | 10.76K |
| 2026-06-08 | INR 173.22 | -4.21% | INR 180.84 | INR 185.00 | INR 172.00 | 7.18K |
| 2026-06-05 | INR 180.84 | -1.25% | INR 176.00 | INR 182.53 | INR 176.00 | 9.87K |
| 2026-06-04 | INR 183.12 | +4.19% | INR 175.00 | INR 184.53 | INR 171.00 | 11.46K |
| 2026-06-03 | INR 175.75 | -0.58% | INR 176.99 | INR 181.40 | INR 171.25 | 3.83K |
| 2026-06-02 | INR 176.78 | -3.58% | INR 187.40 | INR 187.40 | INR 175.00 | 10.06K |
| 2026-06-01 | INR 183.34 | -1.07% | INR 185.99 | INR 191.40 | INR 178.50 | 6.50K |
| 2026-05-29 | INR 185.32 | -4.18% | INR 193.41 | INR 199.50 | INR 184.11 | 7.98K |
| 2026-05-28 | INR 193.41 | 0.00% | INR 193.41 | INR 193.41 | INR 193.41 | 0 |
| 2026-05-27 | INR 193.41 | -4.49% | INR 201.50 | INR 201.50 | INR 192.39 | 7.97K |