Price Data Selection & Download
Chembond Material Technologies Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2114 daily OHLCV records on NSE from Jan. 2015 to May 2026.
Share Price All Time High
₹743.20
June 26, 2024
NSE Exchange
Share Price All Time Low
₹94.20
February 29, 2016
NSE Exchange
Highest Volume Trading Day
15,270,189
February 26, 2015 • ₹135.10
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
CHEMBOND daily open, high, low, close and volume (OHLCV) on NSE — 85 records.
Total Records
85
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-08 | ₹198.33 | ₹203.00 | ₹187.15 | ₹191.18 | 36,960 |
| 2026-05-07 | ₹190.00 | ₹205.78 | ₹183.40 | ₹202.56 | 91,102 |
| 2026-05-06 | ₹173.81 | ₹194.00 | ₹173.81 | ₹191.92 | 87,031 |
| 2026-05-05 | ₹155.57 | ₹183.00 | ₹151.66 | ₹178.91 | 79,061 |
| 2026-05-04 | ₹157.44 | ₹159.23 | ₹151.70 | ₹156.03 | 5,012 |
| 2026-04-30 | ₹150.92 | ₹154.99 | ₹148.00 | ₹152.36 | 4,131 |
| 2026-04-29 | ₹152.03 | ₹154.88 | ₹150.00 | ₹150.92 | 4,933 |
| 2026-04-28 | ₹152.91 | ₹154.20 | ₹149.62 | ₹152.41 | 5,805 |
| 2026-04-27 | ₹148.37 | ₹156.80 | ₹144.42 | ₹152.85 | 12,912 |
| 2026-04-24 | ₹150.10 | ₹150.10 | ₹143.25 | ₹143.73 | 7,528 |
| 2026-04-23 | ₹150.27 | ₹152.25 | ₹148.00 | ₹148.37 | 2,201 |
| 2026-04-22 | ₹148.51 | ₹151.50 | ₹148.00 | ₹151.05 | 1,631 |
| 2026-04-21 | ₹147.22 | ₹153.00 | ₹147.21 | ₹148.51 | 6,098 |
| 2026-04-20 | ₹151.90 | ₹154.00 | ₹147.22 | ₹150.28 | 1,956 |
| 2026-04-17 | ₹153.80 | ₹155.00 | ₹149.00 | ₹150.68 | 2,942 |
| 2026-04-16 | ₹150.11 | ₹153.91 | ₹148.00 | ₹151.91 | 3,867 |
| 2026-04-15 | ₹147.00 | ₹152.98 | ₹147.00 | ₹149.51 | 6,952 |
| 2026-04-13 | ₹145.39 | ₹148.89 | ₹138.02 | ₹146.92 | 4,264 |
| 2026-04-10 | ₹148.99 | ₹154.00 | ₹145.61 | ₹150.64 | 10,258 |
| 2026-04-09 | ₹144.00 | ₹153.75 | ₹142.31 | ₹147.27 | 17,450 |
| 2026-04-08 | ₹146.30 | ₹149.00 | ₹135.52 | ₹144.20 | 25,115 |
| 2026-04-07 | ₹141.99 | ₹144.60 | ₹138.00 | ₹142.02 | 14,521 |
| 2026-04-06 | ₹144.60 | ₹149.00 | ₹138.21 | ₹141.74 | 14,434 |
| 2026-04-02 | ₹118.00 | ₹143.97 | ₹114.01 | ₹142.47 | 61,593 |
| 2026-04-01 | ₹105.20 | ₹124.98 | ₹105.20 | ₹122.10 | 20,101 |
| 2026-03-30 | ₹111.32 | ₹112.00 | ₹105.15 | ₹106.72 | 29,721 |
| 2026-03-27 | ₹121.00 | ₹123.93 | ₹108.90 | ₹111.32 | 40,967 |
| 2026-03-25 | ₹127.89 | ₹127.89 | ₹120.02 | ₹121.70 | 16,660 |
| 2026-03-24 | ₹124.94 | ₹126.50 | ₹119.70 | ₹121.37 | 7,516 |
| 2026-03-23 | ₹126.00 | ₹128.80 | ₹118.95 | ₹121.96 | 12,825 |
| 2026-03-20 | ₹124.69 | ₹135.40 | ₹124.69 | ₹126.32 | 6,327 |
| 2026-03-19 | ₹128.48 | ₹128.98 | ₹123.53 | ₹125.31 | 6,961 |
| 2026-03-18 | ₹129.00 | ₹133.97 | ₹126.50 | ₹128.98 | 5,826 |
| 2026-03-17 | ₹130.90 | ₹134.34 | ₹121.35 | ₹127.07 | 7,911 |
| 2026-03-16 | ₹137.39 | ₹139.50 | ₹127.00 | ₹129.84 | 23,319 |
| 2026-03-13 | ₹140.21 | ₹142.79 | ₹137.00 | ₹137.39 | 5,352 |
| 2026-03-12 | ₹142.17 | ₹144.55 | ₹137.50 | ₹143.23 | 10,572 |
| 2026-03-11 | ₹140.90 | ₹148.68 | ₹140.20 | ₹142.17 | 2,370 |
| 2026-03-10 | ₹141.90 | ₹142.98 | ₹137.00 | ₹138.69 | 2,685 |
| 2026-03-09 | ₹142.98 | ₹144.99 | ₹134.90 | ₹141.25 | 10,921 |
| 2026-03-06 | ₹141.21 | ₹146.00 | ₹139.68 | ₹143.40 | 2,542 |
| 2026-03-05 | ₹143.25 | ₹146.20 | ₹141.01 | ₹142.45 | 2,228 |
| 2026-03-04 | ₹143.95 | ₹145.97 | ₹135.01 | ₹139.43 | 5,567 |
| 2026-03-02 | ₹141.05 | ₹146.00 | ₹136.61 | ₹143.00 | 13,220 |
| 2026-02-27 | ₹145.19 | ₹148.00 | ₹141.01 | ₹147.01 | 5,735 |
| 2026-02-26 | ₹146.22 | ₹148.00 | ₹143.01 | ₹145.18 | 2,359 |
| 2026-02-25 | ₹144.51 | ₹150.35 | ₹142.51 | ₹147.72 | 10,347 |
| 2026-02-24 | ₹147.50 | ₹149.00 | ₹140.16 | ₹142.02 | 6,955 |
| 2026-02-23 | ₹148.69 | ₹150.20 | ₹142.00 | ₹144.42 | 4,170 |
| 2026-02-20 | ₹152.20 | ₹152.20 | ₹145.00 | ₹147.93 | 3,068 |
| 2026-02-19 | ₹153.22 | ₹153.22 | ₹145.00 | ₹147.03 | 5,312 |
| 2026-02-18 | ₹154.09 | ₹154.09 | ₹151.00 | ₹151.89 | 2,562 |
| 2026-02-17 | ₹152.79 | ₹155.01 | ₹148.03 | ₹154.09 | 9,140 |
| 2026-02-16 | ₹156.90 | ₹156.90 | ₹150.20 | ₹150.68 | 4,608 |
| 2026-02-13 | ₹159.00 | ₹159.89 | ₹154.10 | ₹155.69 | 5,271 |
| 2026-02-12 | ₹157.61 | ₹159.60 | ₹156.06 | ₹156.83 | 4,123 |
| 2026-02-11 | ₹161.00 | ₹163.48 | ₹156.96 | ₹159.61 | 12,379 |
| 2026-02-10 | ₹146.90 | ₹161.11 | ₹145.50 | ₹159.60 | 20,905 |
| 2026-02-09 | ₹148.00 | ₹149.44 | ₹145.48 | ₹146.46 | 7,730 |
| 2026-02-06 | ₹149.53 | ₹149.53 | ₹144.20 | ₹145.20 | 5,691 |
| 2026-02-05 | ₹150.49 | ₹151.00 | ₹145.00 | ₹148.42 | 6,646 |
| 2026-02-04 | ₹151.00 | ₹153.63 | ₹148.01 | ₹150.45 | 3,969 |
| 2026-02-03 | ₹149.80 | ₹152.28 | ₹145.10 | ₹150.64 | 16,224 |
| 2026-02-02 | ₹147.86 | ₹147.86 | ₹142.00 | ₹143.58 | 5,817 |
| 2026-02-01 | ₹151.02 | ₹153.25 | ₹146.00 | ₹147.87 | 3,351 |
| 2026-01-30 | ₹148.12 | ₹154.41 | ₹146.01 | ₹148.06 | 14,587 |
| 2026-01-29 | ₹155.01 | ₹156.90 | ₹150.02 | ₹150.67 | 10,299 |
| 2026-01-28 | ₹153.00 | ₹157.49 | ₹151.70 | ₹152.70 | 11,907 |
| 2026-01-27 | ₹157.77 | ₹161.75 | ₹151.50 | ₹153.25 | 23,579 |
| 2026-01-23 | ₹162.00 | ₹162.00 | ₹152.08 | ₹155.13 | 14,930 |
| 2026-01-22 | ₹151.50 | ₹166.20 | ₹144.91 | ₹161.98 | 46,974 |
| 2026-01-21 | ₹140.00 | ₹149.69 | ₹136.21 | ₹147.00 | 57,026 |
| 2026-01-20 | ₹148.90 | ₹151.11 | ₹140.50 | ₹142.18 | 19,989 |
| 2026-01-19 | ₹155.00 | ₹158.12 | ₹145.37 | ₹146.74 | 65,616 |
| 2026-01-16 | ₹159.99 | ₹162.00 | ₹156.58 | ₹161.82 | 41,752 |
| 2026-01-14 | ₹159.95 | ₹159.95 | ₹155.27 | ₹159.04 | 17,234 |
| 2026-01-13 | ₹154.90 | ₹161.00 | ₹152.64 | ₹158.75 | 19,216 |
| 2026-01-12 | ₹154.00 | ₹158.00 | ₹153.20 | ₹154.18 | 5,978 |
| 2026-01-09 | ₹157.87 | ₹161.93 | ₹154.35 | ₹156.08 | 14,599 |
| 2026-01-08 | ₹158.20 | ₹161.41 | ₹157.00 | ₹157.86 | 8,083 |
| 2026-01-07 | ₹159.25 | ₹162.85 | ₹157.50 | ₹158.07 | 31,064 |
| 2026-01-06 | ₹163.78 | ₹163.78 | ₹158.50 | ₹160.08 | 23,451 |
| 2026-01-05 | ₹164.50 | ₹167.99 | ₹159.35 | ₹161.34 | 26,072 |
| 2026-01-02 | ₹163.09 | ₹164.81 | ₹160.60 | ₹161.36 | 7,216 |
| 2026-01-01 | ₹162.91 | ₹164.94 | ₹158.91 | ₹161.20 | 6,920 |
Chembond Material Technologies Share Price Performance Analysis (Jan 2015 - May 2026)
CHEMBOND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.60%
₹161.20 → ₹191.18
Year to Date
Price Volatility
10.01%
Low Volatility
Year to Date
Average Daily Volume
15,932
Year to Date Average
NSE Exchange
Chembond Material Technologies Share Price History – Frequently Asked Questions
Common questions about CHEMBOND historical data and records. For live price, key ratios and fundamentals, see Chembond Material Technologies stock price NSE.
What is the all-time high share price of Chembond Material Technologies (CHEMBOND)?
The all-time high share price of Chembond Material Technologies was ₹743.2 recorded on June 26, 2024 on the NSE exchange.
What is the all-time low share price of Chembond Material Technologies (CHEMBOND)?
The all-time low share price of Chembond Material Technologies was ₹94.2 recorded on February 29, 2016 on the NSE exchange.
How can I download CHEMBOND historical share price data?
You can download Chembond Material Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHEMBOND shares?
The highest trading volume day for Chembond Material Technologies was 15,270,189 shares traded on February 26, 2015 on the NSE exchange, with share price at ₹135.1.