Chembond Chem Ltd share price		* Reload page for latest data.	Stock Listed on :	20-11-19	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Chembond Chem Ltd		MCap (aprox) 194 Crores	Symbol : CHEMBOND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.0%	-4.1%	-9.3%	-11.5%	-20.5%	-73.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	147.01	1.83	5.74k	1.3%
26-02-26	Thu	145.18	-2.54	2.36k	-1.7%	Data Update : 8 PM
25-02-26	Wed	147.72	5.7	10.35k	4.0%	27-02-26 : 147.01
24-02-26	Tue	142.02	-2.4	6.96k	-1.7%
23-02-26	Mon	144.42	-3.51	4.17k	-2.4%	Compared to  :  19-02-26 147.03
20-02-26	Fri	147.93	0.9	3.07k	0.6%
19-02-26	Thu	147.03	-4.86	5.31k	-3.2%	7 Days %
18-02-26	Wed	151.89	-2.2	2.56k	-1.4%	0.0%
17-02-26	Tue	154.09	3.41	9.14k	2.3%
16-02-26	Mon	150.68	-5.01	4.61k	-3.2%	Compared to  :  27-01-26 153.25
13-02-26	Fri	155.69	-1.14	5.27k	-0.7%
12-02-26	Thu	156.83	-2.78	4.12k	-1.7%	1 Month %
11-02-26	Wed	159.61	0.01	12.38k	0.0%	-4.1%
10-02-26	Tue	159.6	13.14	20.91k	9.0%	.
09-02-26	Mon	146.46	1.26	7.73k	0.9%	Compared to  :  26-12-25 162.07
06-02-26	Fri	145.2	-3.22	5.69k	-2.2%
05-02-26	Thu	148.42	-2.03	6.65k	-1.3%	2 Months %
04-02-26	Wed	150.45	-0.19	3.97k	-0.1%	-9.3%
03-02-26	Tue	150.64	7.06	16.22k	4.9%
02-02-26	Mon	143.58	-4.29	5.82k	-2.9%	Compared to  :  27-11-25 166.17
01-02-26	Sun	147.87	-0.19	3.35k	-0.1%
30-01-26	Fri	148.06	-2.61	14.59k	-1.7%	3 Months %
29-01-26	Thu	150.67	-2.03	10.3k	-1.3%	-11.5%
28-01-26	Wed	152.7	-0.55	11.91k	-0.4%
27-01-26	Tue	153.25	-1.88	23.58k	-1.2%	Compared to  :  26-08-25 184.88
23-01-26	Fri	155.13	-6.85	14.93k	-4.2%
22-01-26	Thu	161.98	14.98	46.97k	10.2%	6 Months %
21-01-26	Wed	147	4.82	57.03k	3.4%	-20.5%
20-01-26	Tue	142.18	-4.56	19.99k	-3.1%
19-01-26	Mon	146.74	-15.08	65.62k	-9.3%	Compared to  :  27-02-25 548.25
16-01-26	Fri	161.82	2.78	41.75k	1.7%
14-01-26	Wed	159.04	0.29	17.23k	0.2%	1 year %
13-01-26	Tue	158.75	4.57	19.22k	3.0%	-73.2%
12-01-26	Mon	154.18	-1.9	5.98k	-1.2%
09-01-26	Fri	156.08	-1.78	14.6k	-1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	157.86	-0.21	8.08k	-0.1%
07-01-26	Wed	158.07	-2.01	31.06k	-1.3%
06-01-26	Tue	160.08	-1.26	23.45k	-0.8%
05-01-26	Mon	161.34	-0.02	26.07k	0.0%
02-01-26	Fri	161.36	0.16	7.22k	0.1%
01-01-26	Thu	161.2	-0.49	6.92k	-0.3%
31-12-25	Wed	161.69	5.43	9.24k	3.5%
30-12-25	Tue	156.26	-3.03	5.89k	-1.9%
29-12-25	Mon	159.29	-2.78	9.19k	-1.7%
26-12-25	Fri	162.07	-3.25	2.38k	-2.0%
24-12-25	Wed	165.32	7.22	24.52k	4.6%
23-12-25	Tue	158.1	-1.61	13.43k	-1.0%
22-12-25	Mon	159.71	1.57	8.34k	1.0%
19-12-25	Fri	158.14	-0.09	4.7k	-0.1%
18-12-25	Thu	158.23	1.46	13.71k	0.9%
17-12-25	Wed	156.77	-6.42	11.01k	-3.9%
16-12-25	Tue	163.19	-0.71	1.06k	-0.4%
15-12-25	Mon	163.9	-0.49	4.13k	-0.3%
12-12-25	Fri	164.39	2.15	4.89k	1.3%
11-12-25	Thu	162.24	3.13	34.34k	2.0%
10-12-25	Wed	159.11	0.75	11.03k	0.5%
09-12-25	Tue	158.36	0.42	4.6k	0.3%
08-12-25	Mon	157.94	-0.59	6.45k	-0.4%
05-12-25	Fri	158.53	0.52	2.72k	0.3%
04-12-25	Thu	158.01	0.49	12.91k	0.3%
03-12-25	Wed	157.52	-1	4.89k	-0.6%
02-12-25	Tue	158.52	-2.85	7.7k	-1.8%
01-12-25	Mon	161.37	0.51	6.26k	0.3%
28-11-25	Fri	160.86	-5.31	9.9k	-3.2%
27-11-25	Thu	166.17	-0.49	5.53k	-0.3%
26-11-25	Wed	166.66	3.26	5.99k	2.0%
25-11-25	Tue	163.4	-1.59	5.01k	-1.0%
24-11-25	Mon	164.99	-3.82	4.03k	-2.3%
21-11-25	Fri	168.81	-3.62	1.75k	-2.1%
20-11-25	Thu	172.43	4.71	6.29k	2.8%
19-11-25	Wed	167.72	1.32	1.37k	0.8%
18-11-25	Tue	166.4	-4.39	6.19k	-2.6%
17-11-25	Mon	170.79	0.9	3.6k	0.5%
14-11-25	Fri	169.89	-0.84	4.28k	-0.5%
13-11-25	Thu	170.73	-8.75	19.4k	-4.9%
12-11-25	Wed	179.48	15.98	61.04k	9.8%
11-11-25	Tue	163.5	-0.28	5.6k	-0.2%
10-11-25	Mon	163.78	-1.99	5.39k	-1.2%
07-11-25	Fri	165.77	-0.86	3.32k	-0.5%
06-11-25	Thu	166.63	-4.08	5.15k	-2.4%
04-11-25	Tue	172.51	0.48	2.61k	0.3%
03-11-25	Mon	170.71	-1.8	6.75k	-1.0%
31-10-25	Fri	172.03	-6.81	9.48k	-3.8%
30-10-25	Thu	178.84	4.68	16.09k	2.7%
29-10-25	Wed	174.16	7.45	24.49k	4.5%
28-10-25	Tue	166.71	2.38	8.34k	1.4%
27-10-25	Mon	164.33	0.78	6.76k	0.5%
24-10-25	Fri	163.55	-2.09	10.14k	-1.3%
23-10-25	Thu	165.64	-3.48	11.16k	-2.1%
21-10-25	Tue	169.12	5.56	16.24k	3.4%
20-10-25	Mon	163.56	-3.14	11.29k	-1.9%
17-10-25	Fri	166.09	0.83	13.17k	0.5%
16-10-25	Thu	166.7	0.61	12.53k	0.4%
15-10-25	Wed	165.26	4.2	12.23k	2.6%
14-10-25	Tue	161.06	-5.69	22.85k	-3.4%
13-10-25	Mon	166.75	-2.93	8.55k	-1.7%
10-10-25	Fri	169.68	3.28	7.16k	2.0%
09-10-25	Thu	166.4	-2.09	24.39k	-1.2%
08-10-25	Wed	168.49	-5.75	12.77k	-3.3%
07-10-25	Tue	174.24	-4.52	9.07k	-2.5%
06-10-25	Mon	178.76	-0.15	33.74k	-0.1%
03-10-25	Fri	178.91	-1.1	22.66k	-0.6%
01-10-25	Wed	180.01	3.06	14.62k	1.7%
30-09-25	Tue	176.95	6.1	10.9k	3.6%
29-09-25	Mon	170.85	4.12	13.76k	2.5%
26-09-25	Fri	166.73	-8	26.05k	-4.6%
25-09-25	Thu	174.73	-3.13	6.15k	-1.8%
24-09-25	Wed	177.86	-1.34	27.61k	-0.7%
23-09-25	Tue	179.2	-4.42	8.42k	-2.4%
22-09-25	Mon	179.49	-2.39	8.48k	-1.3%
19-09-25	Fri	183.62	4.13	27.1k	2.3%
18-09-25	Thu	181.88	-3.39	3.3k	-1.8%
17-09-25	Wed	185.27	1.27	6.1k	0.7%
16-09-25	Tue	184	0.53	17.7k	0.3%
15-09-25	Mon	183.47	0.05	4.07k	0.0%
12-09-25	Fri	183.42	0.79	4.86k	0.4%
11-09-25	Thu	182.63	1.62	20.31k	0.9%
10-09-25	Wed	181.01	0.82	40.1k	0.5%
09-09-25	Tue	180.19	0.38	7.89k	0.2%
08-09-25	Mon	179.81	3.93	5.9k	2.2%
05-09-25	Fri	175.88	-2.54	13.99k	-1.4%
04-09-25	Thu	186.69	-1.08	8.39k	-0.6%
03-09-25	Wed	178.42	-8.27	14.42k	-4.4%
02-09-25	Tue	187.77	-0.87	10.47k	-0.5%
01-09-25	Mon	188.64	1.62	67.27k	0.9%
29-08-25	Fri	187.02	2.03	18.76k	1.1%
28-08-25	Thu	184.99	0.11	16.17k	0.1%
26-08-25	Tue	184.88	1.25	14.28k	0.7%
25-08-25	Mon	183.63	-6.87	19k	-3.6%
22-08-25	Fri	190.5	4.98	9.41k	2.7%
21-08-25	Thu	185.52	4.99	12.16k	2.8%
20-08-25	Wed	180.53	8.59	8.16k	5.0%
19-08-25	Tue	171.94	-0.45	7.83k	-0.3%
18-08-25	Mon	172.39	1.9	10.42k	1.1%
14-08-25	Thu	170.49	-3.79	5.31k	-2.2%
13-08-25	Wed	174.28	-0.55	6.3k	-0.3%
12-08-25	Tue	174.83	-0.26	3.03k	-0.1%
11-08-25	Mon	175.09	-3.68	5.96k	-2.1%
08-08-25	Fri	178.77	4.06	11.1k	2.3%
07-08-25	Thu	174.71	-2.12	6.34k	-1.2%
06-08-25	Wed	176.83	-7.88	12.82k	-4.3%
05-08-25	Tue	184.71	8.23	20.81k	4.7%
04-08-25	Mon	176.48	-3.52	14.66k	-2.0%
01-08-25	Fri	180	-1.05	5.67k	-0.6%
31-07-25	Thu	184.77	-0.41	52.02k	-0.2%
30-07-25	Wed	181.05	-3.72	15.13k	-2.0%
29-07-25	Tue	185.18	-5.2	51.1k	-2.7%
28-07-25	Mon	190.38	-10.02	41.91k	-5.0%
25-07-25	Fri	200.4	-5.23	15.2k	-2.5%
24-07-25	Thu	205.63	-5.78	19.67k	-2.7%
23-07-25	Wed	211.41	-8.88	64.35k	-4.0%
22-07-25	Tue	220.29	-0.58	3.89k	-0.3%
21-07-25	Mon	220.87	-2.61	5.79k	-1.2%
18-07-25	Fri	223.48	2.19	5.23k	1.0%
17-07-25	Thu	221.29	-0.26	4.61k	-0.1%
16-07-25	Wed	221.55	-2.25	9.04k	-1.0%
15-07-25	Tue	223.8	-0.14	4.75k	-0.1%
14-07-25	Mon	223.94	1.61	6.59k	0.7%
11-07-25	Fri	222.33	-2.53	5.5k	-1.1%
10-07-25	Thu	224.86	0.52	5.12k	0.2%
09-07-25	Wed	224.34	-1.42	5.08k	-0.6%
08-07-25	Tue	225.76	0.78	2.6k	0.3%
07-07-25	Mon	224.98	0.14	5.38k	0.1%
04-07-25	Fri	224.84	0.85	3.78k	0.4%
03-07-25	Thu	223.99	-3.05	6.13k	-1.3%
02-07-25	Wed	227.04	1.4	4.36k	0.6%
01-07-25	Tue	225.64	-0.75	5.59k	-0.3%
30-06-25	Mon	226.39	-6.13	16.62k	-2.6%
27-06-25	Fri	232.52	1.79	10.98k	0.8%
26-06-25	Thu	230.73	1.54	8.57k	0.7%
25-06-25	Wed	229.19	4.16	5.63k	1.8%
24-06-25	Tue	225.03	1.44	6.05k	0.6%
23-06-25	Mon	223.59	-6.43	12.13k	-2.8%
20-06-25	Fri	230.02	-5.92	9.73k	-2.5%
19-06-25	Thu	235.94	3.94	15.21k	1.7%
18-06-25	Wed	232	-5.46	14.51k	-2.3%
17-06-25	Tue	237.46	-2.08	6.84k	-0.9%
16-06-25	Mon	239.54	-7.49	10.33k	-3.0%
13-06-25	Fri	247.03	-1.77	3.5k	-0.7%
12-06-25	Thu	248.8	-6.1	3.53k	-2.4%
11-06-25	Wed	254.9	3.28	17.1k	1.3%
10-06-25	Tue	251.62	0.96	11.18k	0.4%
09-06-25	Mon	250.66	-4.3	38.01k	-1.7%
06-06-25	Fri	252.49	12.02	31.95k	5.0%
05-06-25	Thu	254.96	2.47	20.47k	1.0%
04-06-25	Wed	240.47	6.37	32.2k	2.7%
03-06-25	Tue	234.1	-1.19	8.92k	-0.5%
02-06-25	Mon	235.29	-8.66	27.54k	-3.5%
30-05-25	Fri	243.95	0.35	20.43k	0.1%
29-05-25	Thu	243.6	0.15	22.74k	0.1%
28-05-25	Wed	243.45	-4.7	61.81k	-1.9%
27-05-25	Tue	256.2	-7.95	43.16k	-3.0%
26-05-25	Mon	248.15	-8.05	61.69k	-3.1%
23-05-25	Fri	264.15	-6.1	51.53k	-2.3%
22-05-25	Thu	270.25	-9.65	33.87k	-3.4%
21-05-25	Wed	279.9	-4.85	20.87k	-1.7%
20-05-25	Tue	284.75	-7.4	22.58k	-2.5%
19-05-25	Mon	292.15	-5.7	23.39k	-1.9%
16-05-25	Fri	297.85	9.55	31.75k	3.3%
15-05-25	Thu	288.3	-15.15	6.89k	-5.0%
14-05-25	Wed	308.55	-16.2	2.12k	-5.0%
13-05-25	Tue	303.45	-5.1	16.3k	-1.7%
12-05-25	Mon	324.75	-17.05	2.08k	-5.0%
09-05-25	Fri	341.8	-6.05	58.12k	-1.1%
08-05-25	Thu	547.6	-205.8	4.7k	-37.6%
07-05-25	Wed	553.65	42.4	38.68k	8.3%
06-05-25	Tue	511.25	-17.15	12.99k	-3.2%
05-05-25	Mon	528.4	12.65	9.55k	2.5%
02-05-25	Fri	515.75	-4.85	6.46k	-0.9%
30-04-25	Wed	520.6	-15.4	12.72k	-2.9%
29-04-25	Tue	536	6.75	10.93k	1.3%
28-04-25	Mon	529.25	-0.75	9.22k	-0.1%
25-04-25	Fri	530	2.15	28.59k	0.4%
24-04-25	Thu	527.85	3.45	45.05k	0.7%
23-04-25	Wed	519	10	46.14k	2.0%
22-04-25	Tue	524.4	5.4	33.72k	1.0%
21-04-25	Mon	509	2.4	13.95k	0.5%
17-04-25	Thu	506.6	7.85	7.67k	1.6%
16-04-25	Wed	498.75	-12	17.95k	-2.3%
15-04-25	Tue	510.75	6.65	13.44k	1.3%
11-04-25	Fri	504.1	11.45	6.63k	2.3%
09-04-25	Wed	492.65	-12.65	9.35k	-2.5%
08-04-25	Tue	505.3	-0.9	9.17k	-0.2%
07-04-25	Mon	506.2	-25.2	9.63k	-4.7%
04-04-25	Fri	531.4	-8.35	8.07k	-1.5%
03-04-25	Thu	539.75	18.45	6.29k	3.5%
02-04-25	Wed	521.3	7.35	5.14k	1.4%
01-04-25	Tue	513.95	8.5	5.65k	1.7%
28-03-25	Fri	505.45	-11.7	7.79k	-2.3%
27-03-25	Thu	517.15	-2.9	20.64k	-0.6%
26-03-25	Wed	520.05	5.5	24.78k	1.1%
25-03-25	Tue	514.55	-13.95	11.12k	-2.6%
24-03-25	Mon	528.5	-6.15	15.11k	-1.2%
21-03-25	Fri	534.65	-3.1	11.51k	-0.6%
20-03-25	Thu	537.75	-2.6	17.53k	-0.5%
19-03-25	Wed	540.35	-4.3	44.14k	-0.8%
18-03-25	Tue	544.65	15.1	18.24k	2.9%
17-03-25	Mon	529.55	-10.85	8.99k	-2.0%
13-03-25	Thu	545.25	-9.85	21.82k	-1.8%
12-03-25	Wed	540.4	-4.85	26.44k	-0.9%
11-03-25	Tue	555.1	-0.45	6.76k	-0.1%
10-03-25	Mon	555.55	-33.05	15.99k	-5.6%
07-03-25	Fri	588.6	31.55	11.69k	5.7%
06-03-25	Thu	557.05	22.85	10.12k	4.3%
05-03-25	Wed	534.2	3.55	6.41k	0.7%
04-03-25	Tue	530.65	12.75	11.29k	2.5%
03-03-25	Mon	517.9	-19.35	26.67k	-3.6%
28-02-25	Fri	537.25	-11	17.8k	-2.0%
27-02-25	Thu	548.25	-10.2	4.59k	-1.8%
25-02-25	Tue	558.45	7.65	4.19k	1.4%