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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chembond Material Technologies Limited (CHEMBOND.NS) NSE