Chembond Material Technologies Limited (CHEMBOND.NS) NSE

176.38

+0.5(+0.28%)

Updated at September 08 01:25PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025180175.88175.88183.9172.613,909
September 04, 2025187.7178.42178.42189.18177.5514,417
September 03, 2025188.64186.69186.69190.011858,391
September 02, 2025189.6187.77187.77193187.110,466
September 01, 2025193.97188.64188.64209.99186.1267,270
August 29, 2025184.1186.9186.9187.2184.118,910
August 28, 2025184.99184.99184.99186.88178.3216,172
August 26, 2025180.45184.88184.8818817914,283
August 25, 2025194.31183.63183.63194.31180.9718,996
August 22, 2025187.99190.5190.5192.81839,411
August 21, 2025186.94185.52185.52187181.512,158
August 20, 2025168.5180.53180.53180.53168.58,159
August 19, 2025174171.94171.94175.75170.057,833
August 18, 2025172.38172.39172.39175.02168.510,423
August 14, 2025172.5170.49170.49174.81695,307
August 13, 2025174.86174.28174.281771706,303
August 12, 2025178174.83174.83178172.133,028
August 11, 2025185.98175.09175.09185.98172.56,008
August 08, 2025174.4178.77178.77183.4417011,101
August 07, 2025177174.71174.71177.55170.16,338
August 06, 2025184.71176.83176.83186.7917612,819
August 05, 2025178.79184.71184.71185.3175.0520,806
August 04, 2025181.97176.48176.48181.97173.2514,661
August 01, 2025179.24180180183.94176.055,669
July 31, 2025182.88181.05181.05183178.615,130
July 30, 2025181184.77183.02186.4177.9552,021
July 29, 2025186185.18183.43188.88180.8651,102
July 28, 2025198190.38188.58203190.3841,905
July 25, 2025205.63200.4200.4205.6320015,197
July 24, 2025211205.63205.63211203.619,672
July 23, 2025221.4211.41211.41224209.2764,345
July 22, 2025223.99220.29220.29223.992183,894
July 21, 2025224220.01220.01224.92205,714
July 18, 2025222.4223.48223.48224.9220.55,228
July 17, 2025222.65221.29221.292252204,609
July 16, 2025223.8221.55221.55223.94219.569,038
July 15, 2025228.49223.8223.8228.49220.54,753
July 14, 2025223223.94223.94227.5216.56,592
July 11, 2025224.86222.33222.33227.152205,504
July 10, 2025225.46224.86224.86226.95222.015,124
July 09, 2025225224.34224.34228.48221.55,078
July 08, 2025222.7225.76225.76229222.72,600
July 07, 2025224.94224.98224.98229.99222.25,376
July 04, 2025223.99224.84224.84225.99221.53,783
July 03, 2025227.04223.99223.99228.892226,125
July 02, 2025223227.04227.04230.482234,363
July 01, 2025227.5225.64225.64230.92255,586
June 30, 2025231.89226.39226.39232225.516,616
June 27, 2025230232.52232.5223422010,981
June 26, 2025232230.73230.73234.992308,908
June 25, 2025227229.19229.19231.8225.875,627
June 24, 2025229.83225.03225.03229.85223.596,045
June 23, 2025230.02223.59223.59230.02220.5512,134
June 20, 2025235230.02230.02237.2228.359,734
June 19, 2025234.5235.94235.94239.4523115,200
June 18, 2025237.4623223224323114,510
June 17, 2025239.54239.99239.99245.252356,356
June 16, 2025247239.54239.54247.5237.1210,326
June 13, 2025248.8247.03247.03250240.53,497
June 12, 2025257.5248.8248.8257.52483,531
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved