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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.2	147.93	147.93	152.2	145	3,123
February 19, 2026	153.22	147.03	147.03	153.22	145	5,469
February 18, 2026	154.09	151.89	151.89	154.09	151	2,571
February 17, 2026	152.79	154.09	154.09	155.01	148.03	9,721
February 16, 2026	156.9	150.68	150.68	156.9	150.2	4,855
February 13, 2026	159	155.69	155.69	159.89	154.1	5,302
February 12, 2026	157.61	156.83	156.83	159.6	156.06	4,133
February 11, 2026	161	159.61	159.61	163.48	156.96	12,407
February 10, 2026	146.9	159.6	159.6	161.11	145.5	20,905
February 09, 2026	148	146.46	146.46	149.44	145.48	7,853
February 06, 2026	149.53	145.2	145.2	149.53	144.2	5,691
February 05, 2026	150.49	148.42	148.42	151	145	6,695
February 04, 2026	151	150.45	150.45	153.63	148.01	3,969
February 03, 2026	149.8	150.64	150.64	152.28	145.1	16,233
February 02, 2026	147.86	143.58	143.58	147.86	142	5,925
February 01, 2026	151.02	147.87	147.87	153.25	146	3,351
January 30, 2026	148.12	148.06	148.06	154.41	146.01	14,131
January 29, 2026	155.01	150.67	150.67	156.9	150.02	10,375
January 28, 2026	153	152.7	152.7	157.49	151.7	11,918
January 27, 2026	157.77	153.25	153.25	161.75	151.5	23,594
January 23, 2026	162	155.13	155.13	162	152.08	14,949
January 22, 2026	151.5	161.98	161.98	166.2	144.91	46,974
January 21, 2026	140	147	147	149.69	136.21	58,060
January 20, 2026	148.9	142.18	142.18	151.11	140.5	20,007
January 19, 2026	155	146.74	146.74	158.12	145.37	65,709
January 16, 2026	159.99	162	162	162	156.58	41,833
January 14, 2026	159.95	159.04	159.04	159.95	155.27	17,234
January 13, 2026	154.9	158.75	158.75	161	152.64	19,224
January 12, 2026	154	154.18	154.18	158	153.2	6,034
January 09, 2026	157.87	156.08	156.08	161.93	154.35	14,609
January 08, 2026	158.2	157.86	157.86	161.41	157	8,083
January 07, 2026	159.25	158.07	158.07	162.85	157.5	31,064
January 06, 2026	163.78	160.08	160.08	163.78	158.5	23,451
January 05, 2026	164.5	161.34	161.34	167.99	159.35	26,072
January 02, 2026	163.09	161.36	161.36	164.81	160.6	7,230
January 01, 2026	162.91	161.2	161.2	164.94	158.91	6,975
December 31, 2025	156.26	161.69	161.69	164	156.26	9,242
December 30, 2025	157	156.26	156.26	160.04	155	5,894
December 29, 2025	161.26	159.29	159.29	165.99	158.5	9,188
December 26, 2025	164.98	162.07	162.07	164.98	161.3	2,389
December 24, 2025	159.19	164	165.32	168.99	157	24,879
December 23, 2025	159.71	158.1	158.1	162.01	156.25	13,438
December 22, 2025	158.14	159.71	159.71	163.9	157.02	8,347
December 19, 2025	162.7	158.14	158.14	162.7	156.2	4,696
December 18, 2025	155.25	158.23	158.23	162.43	155.25	14,106
December 17, 2025	161.56	156.77	156.77	163	155.5	11,060
December 16, 2025	167.7	163.19	163.19	167.7	162.1	1,072
December 15, 2025	167.78	163.9	163.9	167.78	162.9	4,128
December 12, 2025	161	164.39	164.39	170.18	161	4,890
December 11, 2025	162	162.24	162.24	183.99	158.44	34,336
December 10, 2025	159.3	159.11	159.11	162.98	155.8	11,056
December 09, 2025	157.94	158.36	158.36	163.7	153.68	4,609
December 08, 2025	158.53	157.94	157.94	164.99	155	6,444
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

Chembond Material Technologies Limited (CHEMBOND.NS) NSE