Chembond Material Technologies Limited - CHEMBOND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	154	158.53	158.53	159.65	154	2,756
December 04, 2025	159.99	158.01	158.01	162	151.6	13,337
December 03, 2025	160.79	157.52	157.52	162.49	155.52	4,889
December 02, 2025	161.38	158.52	158.52	162	158	7,703
December 01, 2025	159.5	161.37	161.37	164.8	159.5	6,259
November 28, 2025	165	160.86	160.86	168.8	160	9,904
November 27, 2025	167.8	166.17	166.17	172.79	164.99	5,626
November 26, 2025	166.8	166.66	166.66	169.78	162	5,996
November 25, 2025	165	163.4	163.4	169.3	162	5,056
November 24, 2025	168.81	164.99	164.99	169.73	163.5	4,039
November 21, 2025	171.92	168.81	168.81	172.57	167	1,776
November 19, 2025	165.57	167.72	167.72	168.6	165.56	1,431
November 18, 2025	168.2	166.4	166.4	171.02	164.75	6,174
November 17, 2025	172.76	170.79	170.79	174.35	170.5	3,595
November 14, 2025	170.1	169.89	169.89	173.67	167.46	4,276
November 13, 2025	182.2	170.73	170.73	185	170	19,399
November 12, 2025	163.16	179.48	179.48	190.9	163.16	61,063
November 11, 2025	163.78	163.5	163.5	165.89	161.41	5,637
November 10, 2025	163	163.78	163.78	169.64	163	5,388
November 07, 2025	166	165.77	165.77	167.38	162.99	3,329
November 06, 2025	171.68	166.63	166.63	171.68	165	5,152
November 04, 2025	171.64	170.71	170.71	174	169.04	6,746
November 03, 2025	174	172.51	172.51	174	170.81	2,631
October 31, 2025	178.84	172.03	172.03	179.15	171.01	9,546
October 30, 2025	177	178.84	178.84	185	167.96	16,154
October 29, 2025	167.6	174.16	174.16	176.79	165.61	24,640
October 28, 2025	162.8	166.71	166.71	169.43	162.8	8,379
October 27, 2025	164.4	164.33	164.33	166.67	163.22	6,771
October 24, 2025	166.17	163.55	163.55	166.46	162.9	10,466
October 23, 2025	170	165.64	165.64	171.59	164.12	11,242
October 21, 2025	168.5	169.12	169.12	170.98	163.05	16,239
October 20, 2025	166.7	163.56	163.56	166.93	162.1	11,682
October 17, 2025	166.99	166.7	166.7	169.9	162	12,621
October 16, 2025	163.8	166.09	166.09	169.85	163.7	13,187
October 15, 2025	161.9	165.26	165.26	166.79	161.6	12,258
October 14, 2025	167	161.06	161.06	170.35	159	22,886
October 13, 2025	170.5	166.75	166.75	170.5	162.68	8,552
October 10, 2025	167.3	169.68	169.68	170.62	166.21	7,273
October 09, 2025	172.5	166.4	166.4	172.5	163.55	24,406
October 08, 2025	178.48	168.49	168.49	178.48	168	12,769
October 07, 2025	183	174.24	174.24	183	173	9,141
October 06, 2025	180.8	178.76	178.76	185.5	165	33,763
October 03, 2025	181	178.91	178.91	184.48	176	22,662
October 01, 2025	176.96	180.01	180.01	183.98	174.25	14,626
September 30, 2025	170.11	176.95	176.95	179.2	170.11	10,905
September 29, 2025	167	170.85	170.85	172.5	164	13,766
September 26, 2025	175.59	166.73	166.73	177.5	165	26,049
September 25, 2025	178.8	174.73	174.73	180.5	173.1	6,148
September 24, 2025	179.2	177.86	177.86	184	176	27,610
September 23, 2025	182	179.2	179.2	184.4	178	8,423
September 22, 2025	180	183.62	183.62	188.3	176.7	27,100
September 19, 2025	182.8	179.49	179.49	185.16	178.02	8,479
September 18, 2025	185	181.88	181.88	185	181	3,298
September 17, 2025	182.5	185.27	185.27	187.8	181.8	6,100
September 16, 2025	182	184	184	196.54	180.11	17,703
September 15, 2025	184.4	183.47	183.47	184.4	181.13	4,067
September 12, 2025	182.51	183.42	183.42	185.22	181.21	4,863
September 11, 2025	180.88	182.63	182.63	187.4	178.25	20,306
September 10, 2025	180.24	181.01	181.01	189.89	179	40,101
September 09, 2025	180.79	180.19	180.19	182.71	175	7,893

Chembond Material Technologies Limited (CHEMBOND.NS) NSE