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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	175.5	179.81	179.81	182.99	175.05	5,919
September 05, 2025	180	175.88	175.88	183.9	172.6	13,909
September 04, 2025	187.7	178.42	178.42	189.18	177.55	14,417
September 03, 2025	188.64	186.69	186.69	190.01	185	8,391
September 02, 2025	189.6	187.77	187.77	193	187.1	10,466
September 01, 2025	193.97	188.64	188.64	209.99	186.12	67,270
August 29, 2025	184.1	186.9	186.9	187.2	184.1	18,910
August 28, 2025	184.99	184.99	184.99	186.88	178.32	16,172
August 26, 2025	180.45	184.88	184.88	188	179	14,283
August 25, 2025	194.31	183.63	183.63	194.31	180.97	18,996
August 22, 2025	187.99	190.5	190.5	192.8	183	9,411
August 21, 2025	186.94	185.52	185.52	187	181.5	12,158
August 20, 2025	168.5	180.53	180.53	180.53	168.5	8,159
August 19, 2025	174	171.94	171.94	175.75	170.05	7,833
August 18, 2025	172.38	172.39	172.39	175.02	168.5	10,423
August 14, 2025	172.5	170.49	170.49	174.8	169	5,307
August 13, 2025	174.86	174.28	174.28	177	170	6,303
August 12, 2025	178	174.83	174.83	178	172.13	3,028
August 11, 2025	185.98	175.09	175.09	185.98	172.5	6,008
August 08, 2025	174.4	178.77	178.77	183.44	170	11,101
August 07, 2025	177	174.71	174.71	177.55	170.1	6,338
August 06, 2025	184.71	176.83	176.83	186.79	176	12,819
August 05, 2025	178.79	184.71	184.71	185.3	175.05	20,806
August 04, 2025	181.97	176.48	176.48	181.97	173.25	14,661
August 01, 2025	179.24	180	180	183.94	176.05	5,669
July 31, 2025	182.88	181.05	181.05	183	178.6	15,130
July 30, 2025	181	184.77	183.02	186.4	177.95	52,021
July 29, 2025	186	185.18	183.43	188.88	180.86	51,102
July 28, 2025	198	190.38	188.58	203	190.38	41,905
July 25, 2025	205.63	200.4	200.4	205.63	200	15,197
July 24, 2025	211	205.63	205.63	211	203.6	19,672
July 23, 2025	221.4	211.41	211.41	224	209.27	64,345

Chembond Material Technologies Limited (CHEMBOND.NS) NSE