SEBI Registration No.: INA000006688
Preparing link (3 sec)...
CHEMBONDCH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 140.64 | 117.00 | 142.00 | 114.99 | 47649 | 18.24% |
| 01 Apr 2026 | 118.94 | 109.85 | 123.93 | 107.65 | 21155 | 11.95% |
| 30 Mar 2026 | 106.24 | 106.03 | 111.59 | 104.85 | 46882 | -5.27% |
| 27 Mar 2026 | 112.15 | 121.71 | 121.85 | 108.00 | 46504 | -8.05% |
| 25 Mar 2026 | 121.97 | 122.00 | 126.00 | 117.00 | 24079 | 2.97% |
| 24 Mar 2026 | 118.45 | 121.50 | 123.00 | 117.60 | 8228 | -0.90% |
| 23 Mar 2026 | 119.52 | 124.10 | 124.98 | 118.00 | 22217 | -6.62% |
| 20 Mar 2026 | 127.99 | 129.45 | 130.00 | 124.12 | 17280 | 2.27% |
| 19 Mar 2026 | 125.15 | 127.00 | 129.64 | 124.11 | 8383 | -3.31% |
| 18 Mar 2026 | 129.44 | 125.00 | 131.15 | 125.00 | 4437 | 2.12% |
| 17 Mar 2026 | 126.75 | 125.55 | 130.01 | 125.55 | 8912 | 0.26% |
| 16 Mar 2026 | 126.42 | 132.12 | 133.91 | 124.99 | 10586 | -5.79% |
| 13 Mar 2026 | 134.19 | 136.09 | 137.99 | 132.01 | 7504 | -0.47% |
| 12 Mar 2026 | 134.82 | 141.18 | 141.18 | 134.00 | 10568 | -3.95% |
| 11 Mar 2026 | 140.36 | 135.86 | 146.69 | 135.86 | 11812 | 4.52% |
| 10 Mar 2026 | 134.29 | 139.80 | 139.80 | 132.84 | 8531 | 0.25% |
| 09 Mar 2026 | 133.95 | 145.85 | 145.85 | 128.00 | 8402 | -6.51% |
| 06 Mar 2026 | 143.27 | 146.11 | 148.00 | 142.20 | 1587 | -2.70% |
| 05 Mar 2026 | 147.25 | 146.80 | 148.20 | 140.01 | 15915 | 3.31% |
| 04 Mar 2026 | 142.53 | 149.90 | 149.90 | 139.80 | 11613 | -6.26% |
| 02 Mar 2026 | 152.05 | 128.00 | 154.99 | 128.00 | 28117 | 3.54% |
| 27 Feb 2026 | 146.85 | 150.67 | 150.90 | 145.71 | 4424 | -0.41% |
| 26 Feb 2026 | 147.46 | 151.58 | 153.70 | 146.65 | 5148 | -2.49% |
| 25 Feb 2026 | 151.22 | 148.33 | 152.40 | 146.00 | 9033 | 2.15% |
| 24 Feb 2026 | 148.04 | 148.60 | 151.82 | 145.01 | 5816 | -2.80% |
| 23 Feb 2026 | 152.31 | 157.99 | 159.18 | 149.15 | 8844 | -1.65% |
| 20 Feb 2026 | 154.86 | 160.00 | 160.79 | 151.95 | 7952 | -2.25% |
| 19 Feb 2026 | 158.42 | 160.00 | 164.38 | 157.49 | 14003 | 0.46% |
| 18 Feb 2026 | 157.70 | 160.18 | 164.98 | 156.13 | 10454 | -4.23% |
| 17 Feb 2026 | 164.67 | 157.26 | 165.95 | 155.75 | 17082 | 4.75% |
| 16 Feb 2026 | 157.21 | 158.65 | 162.62 | 153.35 | 12914 | -0.90% |
| 13 Feb 2026 | 158.64 | 162.54 | 164.00 | 156.00 | 9501 | -3.52% |
| 12 Feb 2026 | 164.43 | 158.01 | 167.40 | 157.31 | 19735 | 0.97% |
| 11 Feb 2026 | 162.85 | 161.00 | 165.55 | 158.61 | 28619 | 2.67% |
| 10 Feb 2026 | 158.61 | 155.30 | 161.00 | 149.22 | 12351 | 3.08% |
| 09 Feb 2026 | 153.87 | 149.03 | 160.66 | 149.03 | 11409 | 3.25% |
| 06 Feb 2026 | 149.03 | 156.00 | 157.81 | 148.10 | 5706 | -3.57% |
| 05 Feb 2026 | 154.54 | 161.13 | 161.13 | 153.25 | 8685 | -4.09% |
| 04 Feb 2026 | 161.13 | 153.85 | 164.00 | 148.81 | 21969 | 6.48% |
| 03 Feb 2026 | 151.33 | 155.00 | 155.00 | 144.10 | 40692 | 4.47% |
| 02 Feb 2026 | 144.86 | 142.94 | 149.24 | 142.52 | 8278 | -0.08% |
| 01 Feb 2026 | 144.97 | 145.73 | 147.50 | 135.10 | 9706 | 1.41% |
| 30 Jan 2026 | 142.95 | 145.57 | 151.58 | 140.20 | 10439 | -3.20% |
| 29 Jan 2026 | 147.68 | 142.80 | 151.00 | 137.50 | 15529 | 5.64% |
| 28 Jan 2026 | 139.80 | 137.00 | 144.88 | 137.00 | 12294 | 1.98% |
| 27 Jan 2026 | 137.08 | 143.57 | 148.09 | 136.25 | 11099 | -4.45% |
| 23 Jan 2026 | 143.47 | 146.53 | 149.70 | 143.21 | 13984 | -3.83% |
| 22 Jan 2026 | 149.19 | 130.99 | 151.80 | 130.99 | 64027 | 15.41% |
| 21 Jan 2026 | 129.27 | 130.26 | 130.89 | 127.00 | 23508 | -1.34% |
| 20 Jan 2026 | 131.02 | 138.85 | 139.15 | 126.90 | 9711 | -3.64% |
| 19 Jan 2026 | 135.97 | 139.99 | 141.99 | 132.00 | 13509 | -3.79% |
| 16 Jan 2026 | 141.32 | 143.98 | 145.57 | 141.00 | 7472 | -1.85% |
| 14 Jan 2026 | 143.99 | 146.58 | 147.30 | 143.10 | 1086 | -0.52% |
| 13 Jan 2026 | 144.74 | 146.48 | 148.08 | 143.51 | 4002 | 0.15% |
| 12 Jan 2026 | 144.53 | 149.58 | 149.65 | 141.10 | 17504 | -3.81% |
| 09 Jan 2026 | 150.25 | 150.00 | 152.00 | 144.38 | 12051 | 0.22% |
| 08 Jan 2026 | 149.92 | 153.54 | 157.21 | 147.65 | 16957 | -2.41% |
| 07 Jan 2026 | 153.62 | 157.42 | 161.89 | 152.10 | 13171 | -1.88% |
| 06 Jan 2026 | 156.56 | 153.99 | 168.00 | 148.10 | 15542 | 2.53% |
| 05 Jan 2026 | 152.69 | 150.10 | 153.88 | 149.60 | 4726 | -0.12% |
| 02 Jan 2026 | 152.88 | 151.18 | 154.00 | 148.10 | 6532 | 1.82% |
| 01 Jan 2026 | 150.15 | 153.62 | 154.95 | 146.00 | 11695 | -0.96% |
| 31 Dec 2025 | 151.60 | 152.82 | 157.90 | 149.98 | 8404 | -0.80% |
| 30 Dec 2025 | 152.82 | 153.66 | 153.90 | 150.81 | 8991 | 0.54% |
| 29 Dec 2025 | 152.00 | 159.44 | 159.44 | 149.26 | 14629 | -2.42% |
| 26 Dec 2025 | 155.77 | 162.39 | 162.39 | 155.05 | 3433 | -2.79% |
| 24 Dec 2025 | 160.24 | 161.60 | 164.99 | 159.01 | 4502 | -2.05% |
| 23 Dec 2025 | 163.59 | 165.00 | 168.20 | 159.21 | 15875 | -0.51% |
| 22 Dec 2025 | 164.43 | 161.00 | 166.00 | 159.60 | 15155 | 2.38% |
| 19 Dec 2025 | 160.60 | 156.00 | 161.00 | 156.00 | 12145 | 1.63% |
| 18 Dec 2025 | 158.03 | 157.00 | 158.92 | 155.61 | 8802 | 0.64% |
| 17 Dec 2025 | 157.02 | 157.22 | 160.39 | 153.61 | 11614 | -0.26% |
| 16 Dec 2025 | 157.43 | 157.67 | 159.60 | 153.70 | 11362 | 0.34% |
| 15 Dec 2025 | 156.89 | 160.00 | 162.03 | 155.10 | 8052 | -2.13% |
| 12 Dec 2025 | 160.31 | 156.06 | 161.00 | 155.68 | 15154 | 2.34% |
| 11 Dec 2025 | 156.65 | 148.88 | 157.01 | 145.30 | 7922 | 4.55% |
| 10 Dec 2025 | 149.83 | 146.01 | 149.99 | 141.83 | 2306 | 2.39% |
| 09 Dec 2025 | 146.33 | 146.60 | 148.88 | 140.29 | 13769 | 1.32% |
| 08 Dec 2025 | 144.43 | 153.50 | 153.50 | 144.00 | 13640 | -6.86% |
| 05 Dec 2025 | 155.07 | 151.46 | 156.85 | 150.42 | 6989 | 3.45% |
| 04 Dec 2025 | 149.90 | 148.40 | 152.94 | 148.40 | 3305 | -0.85% |
| 03 Dec 2025 | 151.19 | 147.85 | 153.00 | 147.85 | 11477 | 2.33% |
| 02 Dec 2025 | 147.75 | 154.50 | 154.50 | 146.11 | 9631 | -2.11% |
| 01 Dec 2025 | 150.94 | 150.00 | 152.01 | 148.05 | 8801 | 0.70% |
| 28 Nov 2025 | 149.89 | 152.90 | 152.90 | 145.80 | 17534 | -1.06% |
| 27 Nov 2025 | 151.49 | 151.90 | 157.76 | 150.01 | 10512 | 0.83% |
| 26 Nov 2025 | 150.24 | 150.00 | 152.99 | 148.20 | 14551 | 0.54% |
| 25 Nov 2025 | 149.43 | 159.00 | 159.00 | 148.11 | 38994 | -2.33% |
| 24 Nov 2025 | 153.00 | 157.00 | 159.08 | 149.27 | 71200 | -3.00% |
| 21 Nov 2025 | 157.73 | 164.99 | 164.99 | 154.60 | 15625 | -1.95% |
| 20 Nov 2025 | 160.86 | 157.45 | 162.29 | 157.14 | 14153 | 2.17% |
| 19 Nov 2025 | 157.45 | 145.35 | 159.59 | 145.35 | 11261 | 4.24% |
| 18 Nov 2025 | 151.04 | 153.00 | 153.00 | 149.00 | 27557 | 0.80% |
| 17 Nov 2025 | 149.84 | 148.00 | 151.48 | 148.00 | 9681 | 2.55% |
| 14 Nov 2025 | 146.11 | 146.15 | 148.07 | 143.71 | 12027 | -0.03% |
| 13 Nov 2025 | 146.15 | 149.90 | 154.29 | 144.51 | 20510 | -1.96% |
| 12 Nov 2025 | 149.07 | 149.00 | 153.85 | 147.00 | 16969 | 0.49% |
| 11 Nov 2025 | 148.34 | 147.00 | 149.68 | 145.13 | 8153 | 1.35% |
| 10 Nov 2025 | 146.37 | 152.00 | 155.38 | 145.21 | 19936 | -4.39% |
| 07 Nov 2025 | 153.09 | 153.00 | 155.69 | 151.10 | 11141 | -0.44% |
| 06 Nov 2025 | 153.76 | 156.00 | 156.01 | 151.11 | 6646 | 0.27% |
| 04 Nov 2025 | 153.35 | 159.45 | 159.45 | 150.00 | 12042 | -1.70% |
| 03 Nov 2025 | 156.00 | 162.70 | 162.70 | 153.41 | 10732 | -2.13% |
| 31 Oct 2025 | 159.40 | 162.31 | 162.31 | 158.03 | 5220 | 1.00% |
| 30 Oct 2025 | 157.82 | 159.55 | 159.55 | 156.01 | 5378 | 0.90% |
| 29 Oct 2025 | 156.41 | 158.80 | 159.28 | 154.20 | 16793 | -1.41% |
| 28 Oct 2025 | 158.64 | 159.60 | 161.40 | 157.40 | 14271 | 0.14% |
| 27 Oct 2025 | 158.42 | 156.00 | 161.00 | 156.00 | 24041 | 1.71% |
| 24 Oct 2025 | 155.75 | 161.99 | 161.99 | 152.00 | 14125 | -1.16% |
| 23 Oct 2025 | 157.57 | 167.40 | 167.40 | 156.50 | 9383 | -2.52% |
| 21 Oct 2025 | 161.64 | 157.50 | 163.80 | 156.00 | 17344 | 3.36% |
| 20 Oct 2025 | 156.38 | 154.84 | 160.21 | 149.12 | 47825 | 3.32% |
| 17 Oct 2025 | 151.36 | 154.00 | 155.90 | 150.70 | 19810 | -1.07% |
| 16 Oct 2025 | 153.00 | 157.90 | 164.33 | 150.70 | 32910 | -0.88% |
| 15 Oct 2025 | 154.36 | 151.74 | 157.32 | 151.10 | 23829 | 1.73% |
| 14 Oct 2025 | 151.74 | 157.13 | 159.26 | 151.10 | 9776 | -2.81% |
| 13 Oct 2025 | 156.12 | 155.50 | 163.99 | 154.82 | 20422 | -2.06% |
| 10 Oct 2025 | 159.41 | 160.70 | 162.22 | 155.21 | 11828 | 0.18% |
| 09 Oct 2025 | 159.12 | 162.57 | 163.00 | 158.41 | 17569 | -1.00% |
| 08 Oct 2025 | 160.73 | 162.00 | 164.68 | 159.47 | 218796 | -0.61% |
| 07 Oct 2025 | 161.72 | 165.80 | 165.82 | 161.10 | 9015 | -0.69% |
| 06 Oct 2025 | 162.84 | 167.00 | 167.00 | 161.33 | 10926 | -1.18% |
| 03 Oct 2025 | 164.78 | 167.00 | 171.27 | 163.00 | 33298 | 0.23% |
| 01 Oct 2025 | 164.40 | 169.60 | 169.60 | 163.00 | 21463 | 0.69% |
| 30 Sep 2025 | 163.28 | 167.00 | 169.85 | 157.51 | 36077 | -0.78% |
| 29 Sep 2025 | 164.56 | 172.83 | 172.83 | 162.03 | 24876 | -0.21% |
| 26 Sep 2025 | 164.91 | 175.00 | 179.89 | 164.00 | 75343 | -6.58% |
| 25 Sep 2025 | 176.53 | 184.56 | 184.56 | 175.01 | 9089 | -2.74% |
| 24 Sep 2025 | 181.51 | 184.13 | 184.33 | 181.35 | 13705 | 0.11% |
| 23 Sep 2025 | 181.31 | 188.89 | 190.15 | 180.06 | 38638 | -1.27% |
| 22 Sep 2025 | 183.64 | 191.78 | 193.99 | 181.20 | 11072 | -1.69% |
| 19 Sep 2025 | 186.79 | 191.30 | 191.30 | 186.21 | 6150 | -1.42% |
| 18 Sep 2025 | 189.49 | 189.59 | 195.58 | 186.11 | 17959 | 0.93% |
| 17 Sep 2025 | 187.74 | 190.60 | 191.75 | 187.00 | 11254 | -0.76% |
| 16 Sep 2025 | 189.18 | 190.93 | 193.97 | 187.21 | 17071 | 0.08% |
| 15 Sep 2025 | 189.02 | 194.80 | 195.88 | 187.62 | 18936 | -1.71% |
| 12 Sep 2025 | 192.30 | 199.85 | 199.90 | 191.02 | 19138 | -0.92% |
| 11 Sep 2025 | 194.09 | 194.95 | 203.49 | 191.00 | 63970 | -0.42% |
| 10 Sep 2025 | 194.90 | 188.00 | 218.00 | 188.00 | 288606 | 6.10% |
| 09 Sep 2025 | 183.70 | 186.56 | 189.59 | 181.63 | 6458 | -1.83% |
| 08 Sep 2025 | 187.12 | 194.94 | 194.94 | 185.01 | 10135 | -0.55% |
| 05 Sep 2025 | 188.15 | 196.01 | 197.49 | 186.00 | 16680 | -2.09% |
| 04 Sep 2025 | 192.16 | 196.81 | 197.98 | 190.50 | 9775 | -1.04% |
| 03 Sep 2025 | 194.17 | 191.11 | 202.89 | 191.11 | 32367 | 1.09% |
| 02 Sep 2025 | 192.07 | 189.50 | 199.19 | 187.00 | 41524 | 2.89% |
| 01 Sep 2025 | 186.68 | 187.50 | 194.44 | 185.10 | 24806 | 0.24% |
| 29 Aug 2025 | 186.23 | 188.70 | 192.96 | 184.55 | 19721 | -1.25% |
| 28 Aug 2025 | 188.58 | 188.10 | 196.50 | 179.99 | 66763 | -1.07% |
| 26 Aug 2025 | 190.61 | 201.00 | 204.60 | 187.59 | 34085 | -6.11% |
| 25 Aug 2025 | 203.01 | 233.00 | 244.99 | 198.44 | 362815 | -6.52% |
| 22 Aug 2025 | 217.18 | 187.95 | 217.18 | 184.30 | 149066 | 20.00% |
| 21 Aug 2025 | 180.99 | 186.84 | 186.91 | 179.91 | 8331 | -3.13% |
| 20 Aug 2025 | 186.84 | 178.01 | 192.49 | 178.01 | 7704 | 0.75% |
| 19 Aug 2025 | 185.44 | 174.01 | 187.00 | 172.02 | 13699 | 2.50% |
| 18 Aug 2025 | 180.91 | 181.12 | 185.19 | 177.00 | 47950 | -0.12% |
| 14 Aug 2025 | 181.12 | 183.99 | 186.18 | 178.48 | 15180 | -3.56% |
| 13 Aug 2025 | 187.80 | 188.54 | 193.52 | 185.00 | 12145 | 1.26% |
| 12 Aug 2025 | 185.46 | 170.55 | 195.99 | 170.55 | 53669 | 5.26% |
| 11 Aug 2025 | 176.19 | 178.30 | 182.98 | 169.31 | 35378 | 0.32% |
| 08 Aug 2025 | 175.63 | 176.00 | 180.00 | 171.00 | 20240 | -0.02% |
| 07 Aug 2025 | 175.67 | 173.80 | 184.98 | 170.00 | 25543 | -0.43% |
| 06 Aug 2025 | 176.43 | 186.99 | 187.00 | 165.00 | 24968 | -3.88% |
| 05 Aug 2025 | 183.56 | 185.00 | 185.00 | 177.10 | 18940 | 2.32% |
| 04 Aug 2025 | 179.39 | 187.88 | 188.99 | 178.48 | 34900 | -4.52% |
| 01 Aug 2025 | 187.88 | 190.02 | 202.00 | 186.00 | 28638 | -4.04% |
| 31 Jul 2025 | 195.79 | 195.79 | 206.10 | 195.79 | 88680 | -5.00% |
| 30 Jul 2025 | 206.10 | 227.79 | 227.79 | 206.10 | 60270 | -5.00% |
| 29 Jul 2025 | 216.95 | 209.00 | 216.95 | 208.00 | 23411 | 5.00% |
| 28 Jul 2025 | 206.62 | 206.61 | 206.62 | 191.12 | 79295 | 5.00% |
| 25 Jul 2025 | 196.79 | 187.42 | 196.79 | 187.42 | 114265 | 5.00% |
| 24 Jul 2025 | 187.42 | 178.50 | 187.42 | 175.00 | 187837 | 5.00% |
