NSE - Free Realtime Quote
INR
Chembond Chemicals Limited (CHEMBONDCH.NS)
221.00
-9.65
(-4.18%)
As of 2:03:28 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
224.16
227.45
217.27
227.45
227.45
9,682
Nov 6, 2026
225.00
226.00
218.00
223.50
223.50
4,217
Nov 5, 2026
209.10
229.48
209.10
227.71
227.71
13,483
Nov 4, 2026
217.92
217.92
211.91
212.03
212.03
2,668
Nov 3, 2026
226.35
226.35
213.28
213.86
213.86
10,134
Nov 2, 2026
202.00
229.45
202.00
225.52
225.52
24,265
Oct 30, 2026
214.24
214.24
200.00
204.22
204.22
9,510
Oct 29, 2026
192.10
214.99
185.82
208.76
208.76
19,961
Oct 28, 2026
202.00
205.55
191.50
194.48
194.48
7,516
Oct 27, 2026
214.00
214.00
198.35
202.49
202.49
25,692
Oct 26, 2026
195.00
216.00
191.50
210.84
210.84
102,925
Oct 23, 2026
224.62
234.00
205.50
228.71
228.71
26,713
Oct 22, 2026
235.00
235.00
221.21
224.57
224.57
8,304
Oct 21, 2026
225.94
245.00
213.62
233.23
233.23
22,942
Oct 19, 2026
236.80
239.88
222.45
224.82
224.82
10,944
Oct 16, 2026
248.00
259.00
227.52
234.35
234.35
19,931
Oct 15, 2026
243.00
257.00
236.62
253.56
253.56
20,643
Oct 14, 2026
230.00
248.00
222.00
243.00
243.00
42,365
Oct 13, 2026
238.50
252.00
206.10
227.07
227.07
44,377
Oct 12, 2026
218.00
258.00
214.10
247.47
247.47
20,121
Oct 9, 2026
223.40
225.30
215.50
220.86
220.86
4,195
Oct 8, 2026
224.75
229.70
218.25
219.31
219.31
5,372
Oct 7, 2026
227.44
233.70
223.00
229.66
229.66
6,975
Oct 6, 2026
214.00
225.59
210.20
222.94
222.94
10,935
Oct 5, 2026
221.95
225.95
212.00
214.85
214.85
5,522
Oct 1, 2026
220.05
224.98
214.23
215.81
215.81
9,841
Sep 30, 2026
230.00
237.45
218.80
225.50
225.50
25,729
Sep 29, 2026
246.80
246.80
230.30
230.30
230.30
10,790
Sep 28, 2026
256.15
259.45
242.25
242.40
242.40
8,932
Sep 25, 2026
257.45
257.45
252.00
254.95
254.95
1,579
Sep 24, 2026
252.00
260.00
248.10
249.60
249.60
6,764
Sep 23, 2026
266.10
267.95
257.25
259.50
259.50
2,935
Sep 22, 2026
260.20
268.25
258.00
260.40
260.40
4,460
Sep 21, 2026
275.00
275.00
260.30
261.50
261.50
5,030
Sep 18, 2026
275.35
279.50
261.45
272.55
272.55
8,833
Sep 17, 2026
275.00
284.00
264.00
274.00
274.00
12,782
Sep 16, 2026
263.00
272.00
252.10
270.75
270.75
6,762
Sep 15, 2026
263.00
275.30
263.00
264.75
264.75
15,600
Sep 11, 2026
249.75
262.20
243.60
262.20
262.20
8,561
Sep 10, 2026
257.00
257.00
246.00
249.75
249.75
4,895
Sep 9, 2026
259.95
265.95
250.00
251.75
251.75
12,707
Sep 8, 2026
272.00
274.00
256.20
259.95
259.95
6,271
Sep 7, 2026
259.95
267.15
253.00
267.15
267.15
9,181
Sep 4, 2026
261.60
267.45
252.00
254.45
254.45
5,353
Sep 3, 2026
269.45
272.00
255.50
259.00
259.00
3,350
Sep 2, 2026
269.00
276.90
260.05
261.40
261.40
8,614
Sep 1, 2026
255.40
269.00
255.00
267.60
267.60
6,595
Aug 31, 2026
267.60
272.80
255.00
256.53
256.53
9,504
Aug 28, 2026
274.80
274.80
266.00
267.49
267.49
4,106
Aug 27, 2026
274.00
277.15
266.10
269.84
269.84
4,068
Aug 26, 2026
266.25
275.50
264.50
267.76
267.76
17,686
Aug 25, 2026
277.99
278.25
263.55
267.41
267.41
24,279
Aug 24, 2026
280.20
287.00
271.00
273.91
273.91
12,894
Aug 21, 2026
286.90
290.00
276.00
284.38
284.38
16,188
Aug 20, 2026
269.78
283.26
269.78
282.00
282.00
21,659
Aug 19, 2026
270.30
274.00
261.10
269.78
269.78
11,521
Aug 18, 2026
263.69
269.00
260.10
266.23
266.23
10,494
Aug 17, 2026
268.00
270.00
260.10
263.69
263.69
15,083
Aug 14, 2026
272.34
277.99
266.50
269.06
269.06
12,873
Aug 13, 2026
278.90
278.90
266.50
272.32
272.32
10,426
Aug 12, 2026
259.00
274.83
253.00
274.82
274.82
62,296
Aug 11, 2026
258.90
261.75
251.10
261.75
261.75
30,864
Aug 10, 2026
243.99
249.29
235.50
249.29
249.29
36,129
Aug 7, 2026
234.08
243.35
231.77
237.42
237.42
44,693
Aug 6, 2026
229.80
234.20
221.32
231.77
231.77
45,411
Aug 5, 2026
229.11
229.79
224.50
228.51
228.51
4,649
Aug 4, 2026
230.30
230.30
222.00
229.11
229.11
1,474
Aug 3, 2026
234.00
234.00
221.00
225.43
225.43
10,415
Jul 31, 2026
217.50
229.00
216.40
226.41
226.41
33,476
Jul 30, 2026
224.96
224.96
217.34
218.61
218.61
5,781
Jul 29, 2026
234.99
238.95
219.25
228.77
228.77
15,500
Jul 28, 2026
240.62
240.99
228.71
230.78
230.78
5,145
Jul 27, 2026
252.40
252.95
239.08
240.62
240.62
5,294
Jul 24, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
240.05
249.95
236.20
247.44
247.44
12,195
Jul 23, 2026
251.00
253.90
244.80
247.86
246.61
6,591
Jul 22, 2026
250.21
260.00
241.55
257.68
256.38
9,416
Jul 21, 2026
263.00
263.00
243.05
250.21
248.95
7,738
Jul 20, 2026
236.00
253.62
229.48
253.62
252.34
22,830
Jul 17, 2026
245.50
251.46
241.55
241.55
240.33
11,038
Jul 16, 2026
253.00
269.99
249.42
254.26
252.98
15,147
Jul 15, 2026
275.00
279.80
256.50
262.54
261.22
12,045
Jul 14, 2026
255.28
268.04
255.28
267.20
265.85
30,903
Jul 13, 2026
254.90
255.28
245.00
255.28
253.99
26,227
Jul 10, 2026
238.45
243.13
231.50
243.13
241.90
47,201
Jul 9, 2026
237.10
237.50
226.25
231.56
230.39
9,029
Jul 8, 2026
253.00
253.00
237.10
237.10
235.90
12,599
Jul 7, 2026
247.90
252.09
240.09
249.57
248.31
26,511
Jul 6, 2026
235.70
240.09
233.64
240.09
238.88
17,922
Jul 3, 2026
215.00
235.90
215.00
228.66
227.51
17,580
Jul 2, 2026
224.75
226.35
222.00
225.80
224.66
5,082
Jul 1, 2026
219.00
224.99
212.25
222.53
221.41
7,004
Jun 30, 2026
215.00
228.00
209.60
217.73
216.63
15,186
Jun 29, 2026
225.00
230.00
214.32
217.17
216.07
10,929
Jun 25, 2026
214.00
229.50
214.00
225.60
224.46
11,501
Jun 24, 2026
236.40
236.40
213.91
222.94
221.82
55,587
Jun 23, 2026
219.90
225.16
214.44
225.16
224.02
43,194
Jun 22, 2026
205.25
214.44
205.00
214.44
213.36
32,814
Jun 19, 2026
199.50
207.00
190.30
204.23
203.20
8,252
Jun 18, 2026
197.00
198.24
190.11
198.05
197.05
14,065
Jun 17, 2026
188.50
189.11
182.00
188.80
187.85
11,460
Jun 16, 2026
174.00
180.11
174.00
180.11
179.20
10,814
Jun 15, 2026
172.63
178.40
169.00
171.54
170.67
4,900
Jun 12, 2026
174.50
176.00
171.50
172.63
171.76
5,179
Jun 11, 2026
179.49
179.49
171.15
174.05
173.17
3,148
Jun 10, 2026
174.99
175.00
170.15
174.72
173.84
3,740
Jun 9, 2026
176.00
178.95
169.25
170.70
169.84
10,764
Jun 8, 2026
180.84
185.00
172.00
173.22
172.35
7,178
Jun 5, 2026
176.00
182.53
176.00
180.84
179.93
9,865
Jun 4, 2026
175.00
184.53
171.00
183.12
182.20
11,464
Jun 3, 2026
176.99
181.40
171.25
175.75
174.86
3,832
Jun 2, 2026
187.40
187.40
175.00
176.78
175.89
10,058
Jun 1, 2026
185.99
191.40
178.50
183.34
182.42
6,500
May 29, 2026
193.41
199.50
184.11
185.32
184.39
7,982
May 27, 2026
201.50
201.50
192.39
193.41
192.43
7,965
May 26, 2026
207.90
207.99
188.90
202.51
201.49
35,455
May 25, 2026
194.00
200.99
194.00
198.09
197.09
16,681
May 22, 2026
191.76
194.00
185.40
191.88
190.91
2,961
May 21, 2026
188.40
193.40
183.30
191.76
190.79
12,393
May 20, 2026
187.00
195.00
185.00
187.24
186.30
10,732
May 19, 2026
199.00
199.00
182.40
185.72
184.78
9,034
May 18, 2026
186.00
189.99
177.25
189.97
189.01
85,113
May 15, 2026
178.99
182.00
167.10
180.95
180.04
16,895
May 14, 2026
177.24
179.36
170.00
174.91
174.03
7,106
May 13, 2026
176.50
182.00
168.51
176.36
175.47
13,014
May 12, 2026
185.00
188.90
172.41
177.07
176.18
12,445
May 11, 2026
191.95
195.00
178.11
181.48
180.56
21,561
May 8, 2026
205.00
205.00
187.00
187.28
186.34
31,656
May 7, 2026
192.54
205.50
180.10
201.82
200.80
107,005
May 6, 2026
178.01
195.25
174.63
192.53
191.56
97,447
May 5, 2026
160.00
185.00
154.00
180.15
179.24
123,290
May 4, 2026
145.20
164.40
145.20
156.90
156.11
7,191
Apr 30, 2026
150.26
155.69
149.99
152.09
151.32
6,857
Apr 29, 2026
153.89
154.98
151.03
151.83
151.06
5,152
Apr 28, 2026
153.99
154.31
150.41
153.34
152.57
13,923
Apr 27, 2026
154.05
154.05
147.30
152.14
151.37
17,470
Apr 24, 2026
145.04
155.40
140.60
150.15
149.39
16,329
Apr 23, 2026
152.58
152.58
140.01
142.58
141.86
15,237
Apr 22, 2026
159.41
159.41
150.10
152.22
151.45
7,976
Apr 21, 2026
148.10
160.40
148.10
159.53
158.73
10,928
Apr 20, 2026
157.77
157.77
148.01
150.91
150.15
8,817
Apr 17, 2026
163.00
167.00
156.80
157.77
156.97
7,621
Apr 16, 2026
161.89
163.00
153.00
160.34
159.53
6,555
Apr 15, 2026
146.06
161.00
146.06
153.86
153.08
12,494
Apr 13, 2026
151.00
152.11
145.60
146.79
146.05
6,409
Apr 10, 2026
156.30
157.35
150.00
152.95
152.18
12,828
Apr 9, 2026
146.99
166.20
140.65
154.06
153.28
24,647
Apr 8, 2026
148.40
151.00
137.10
147.00
146.26
42,556
Apr 7, 2026
140.47
148.45
137.16
144.03
143.30
63,377
Apr 6, 2026
140.64
144.99
130.40
137.56
136.87
15,842
Apr 2, 2026
117.00
142.00
114.99
140.64
139.93
47,649
Apr 1, 2026
109.85
123.93
107.65
118.94
118.34
21,155
Mar 30, 2026
106.03
111.59
104.85
106.24
105.70
46,882
Mar 27, 2026
121.71
121.85
108.00
112.15
111.58
46,504
Mar 25, 2026
122.00
126.00
117.00
121.97
121.35
24,079
Mar 24, 2026
121.50
123.00
117.60
118.45
117.85
8,228
Mar 23, 2026
124.10
124.98
118.00
119.52
118.92
22,217
Mar 20, 2026
129.45
130.00
124.12
127.99
127.34
17,280
Mar 19, 2026
127.00
129.64
124.11
125.15
124.52
8,383
Mar 18, 2026
125.00
131.15
125.00
129.44
128.79
4,437
Mar 17, 2026
125.55
130.01
125.55
126.75
126.11
8,912
Mar 16, 2026
132.12
133.91
124.99
126.42
125.78
10,586
Mar 13, 2026
136.09
137.99
132.01
134.19
133.51
7,504
Mar 12, 2026
141.18
141.18
134.00
134.82
134.14
10,568
Mar 11, 2026
135.86
146.69
135.86
140.36
139.65
11,812
Mar 10, 2026
139.80
139.80
132.84
134.29
133.61
8,531
Mar 9, 2026
145.85
145.85
128.00
133.95
133.27
8,402
Mar 6, 2026
146.11
148.00
142.20
143.27
142.55
1,587
Mar 5, 2026
146.80
148.20
140.01
147.25
146.51
15,915
Mar 4, 2026
149.90
149.90
139.80
142.53
141.81
11,613
Mar 2, 2026
128.00
154.99
128.00
152.05
151.28
28,117
Feb 27, 2026
150.67
150.90
145.71
146.85
146.11
4,424
Feb 26, 2026
151.58
153.70
146.65
147.46
146.72
5,148
Feb 25, 2026
148.33
152.40
146.00
151.22
150.46
9,033
Feb 24, 2026
148.60
151.82
145.01
148.04
147.29
5,816
Feb 23, 2026
157.99
159.18
149.15
152.31
151.54
8,844
Feb 20, 2026
160.00
160.79
151.95
154.86
154.08
7,952
Feb 19, 2026
160.00
164.38
157.49
158.42
157.62
14,003
Feb 18, 2026
160.18
164.98
156.13
157.70
156.90
10,454
Feb 17, 2026
157.26
165.95
155.75
164.67
163.84
17,082
Feb 16, 2026
158.65
162.62
153.35
157.21
156.42
12,914
Feb 13, 2026
162.54
164.00
156.00
158.64
157.84
9,501
Feb 12, 2026
158.01
167.40
157.31
164.43
163.60
19,735
Feb 11, 2026
161.00
165.55
158.61
162.85
162.03
28,619
Feb 10, 2026
155.30
161.00
149.22
158.61
157.81
12,351
Feb 9, 2026
149.03
160.66
149.03
153.87
153.09
11,409
Feb 6, 2026
156.00
157.81
148.10
149.03
148.28
5,706
Feb 5, 2026
161.13
161.13
153.25
154.54
153.76
8,685
Feb 4, 2026
153.85
164.00
148.81
161.13
160.32
21,969
Feb 3, 2026
155.00
155.00
144.10
151.33
150.57
40,692
Feb 2, 2026
142.94
149.24
142.52
144.86
144.13
8,278
Jan 30, 2026
145.57
151.58
140.20
142.95
142.23
10,439
Jan 29, 2026
142.80
151.00
137.50
147.68
146.94
15,529
Jan 28, 2026
137.00
144.88
137.00
139.80
139.09
12,294
Jan 27, 2026
143.57
148.09
136.25
137.08
136.39
11,099
Jan 23, 2026
146.53
149.70
143.21
143.47
142.75
13,984
Jan 22, 2026
130.99
151.80
130.99
149.19
148.44
64,027
Jan 21, 2026
130.26
130.89
127.00
129.27
128.62
23,508
Jan 20, 2026
138.85
139.15
126.90
131.02
130.36
9,711
Jan 19, 2026
139.99
141.99
132.00
135.97
135.28
13,509
Jan 16, 2026
143.98
145.57
141.00
141.32
140.61
7,472
Jan 15, 2026
143.99
143.99
143.99
143.99
143.26
-
Jan 14, 2026
146.58
147.30
143.10
143.99
143.26
1,086
Jan 13, 2026
146.48
148.08
143.51
144.74
144.01
4,002
Jan 12, 2026
149.58
149.65
141.10
144.53
143.80
17,504
Jan 9, 2026
150.00
152.00
144.38
150.25
149.49
12,051
Jan 8, 2026
153.54
157.21
147.65
149.92
149.16
16,957
Jan 7, 2026
157.42
161.89
152.10
153.62
152.85
13,171
Jan 6, 2026
153.99
168.00
148.10
156.56
155.77
15,542
Jan 5, 2026
150.10
153.88
149.60
152.69
151.92
4,726
Jan 2, 2026
151.18
154.00
148.10
152.88
152.11
6,532
Jan 1, 2026
153.62
154.95
146.00
150.15
149.39
11,695
Dec 31, 2025
152.82
157.90
149.98
151.60
150.84
8,404
Dec 30, 2025
153.66
153.90
150.81
152.82
152.05
8,991
Dec 29, 2025
159.44
159.44
149.26
152.00
151.23
14,629
Dec 26, 2025
162.39
162.39
155.05
155.77
154.98
3,433
Dec 24, 2025
161.60
164.99
159.01
160.24
159.43
4,502
Dec 23, 2025
165.00
168.20
159.21
163.59
162.76
15,875
Dec 22, 2025
161.00
166.00
159.60
164.43
163.60
15,155
Dec 19, 2025
156.00
161.00
156.00
160.60
159.79
12,145
Dec 18, 2025
157.00
158.92
155.61
158.03
157.23
8,802
Dec 17, 2025
157.22
160.39
153.61
157.02
156.23
11,614
Dec 16, 2025
157.67
159.60
153.70
157.43
156.64
11,362
Dec 15, 2025
160.00
162.03
155.10
156.89
156.10
8,052
Dec 12, 2025
156.06
161.00
155.68
160.31
159.50
15,154
Dec 11, 2025
148.88
157.01
145.30
156.65
155.86
7,922
Dec 10, 2025
146.01
149.99
141.83
149.83
149.07
2,306
Dec 9, 2025
146.60
148.88
140.29
146.33
145.59
13,769
Dec 8, 2025
153.50
153.50
144.00
144.43
143.70
13,640
Dec 5, 2025
151.46
156.85
150.42
155.07
154.29
6,989
Dec 4, 2025
148.40
152.94
148.40
149.90
149.14
3,305
Dec 3, 2025
147.85
153.00
147.85
151.19
150.43
11,477
Dec 2, 2025
154.50
154.50
146.11
147.75
147.00
9,631
Dec 1, 2025
150.00
152.01
148.05
150.94
150.18
8,801
Nov 28, 2025
152.90
152.90
145.80
149.89
149.13
17,534
Nov 27, 2025
151.90
157.76
150.01
151.49
150.73
10,512
Nov 26, 2025
150.00
152.99
148.20
150.24
149.48
14,551
Nov 25, 2025
159.00
159.00
148.11
149.43
148.68
38,994
Nov 24, 2025
157.00
159.08
149.27
153.00
152.23
71,200
Nov 21, 2025
164.99
164.99
154.60
157.73
156.93
15,625
Nov 20, 2025
157.45
162.29
157.14
160.86
160.05
14,153
Nov 19, 2025
145.35
159.59
145.35
157.45
156.66
11,261
Nov 18, 2025
153.00
153.00
149.00
151.04
150.28
27,557
Nov 17, 2025
148.00
151.48
148.00
149.84
149.08
9,681
Nov 14, 2025
146.15
148.07
143.71
146.11
145.37
12,027
Nov 13, 2025
149.90
154.29
144.51
146.15
145.41
20,510
Nov 12, 2025
149.00
153.85
147.00
149.07
148.32
16,969
Nov 11, 2025
147.00
149.68
145.13
148.34
147.59
8,153
Nov 10, 2025
152.00
155.38
145.21
146.37
145.63
19,936
