Stock listing

NSE:CHEMBOND Chembond Material Technologies Limited Share Price

Home listing (NSE) of Chembond Material Technologies Limited

Follow Chembond Material Technologies Limited into a list and get an email when it puts out news.

Share price · NSE:CHEMBOND

₹178.88 INR +6.12 (+3.5%)

Delayed at least 15 minutes · 3:29 PM GMT+5:30, Nov 2, 2026

Past year +3.7% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range so far: ₹168.01 – ₹184.00 INRDelayed at least 15 minutes · 3:29 PM GMT+5:30, Nov 2, 2026
Volume: 8,542 sharesDelayed at least 15 minutes · 3:29 PM GMT+5:30, Nov 2, 2026
Market cap: ₹2.41B INRDelayed at least 15 minutes · 3:29 PM GMT+5:30, Nov 2, 2026 · price × 13.45M shares outstanding
52-week range: ₹105.15 – ₹236.80 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹3.00M INRMedian day 7,183 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:CHEMBOND · Home	₹178.88 INR	+6.12 (+3.5%)	8,542	₹180.00	₹184.00	₹168.01	₹172.76	Delayed 15+ min · 3:29 PM GMT+5:30, Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:CHEMBOND · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹178.88	+6.12	+3.5%	₹180.00	₹184.00	₹168.01	8,542
Fri, Oct 30	₹172.76	-3.71	-2.1%	₹176.47	₹177.49	₹170.01	2,624
Thu, Oct 29	₹176.47	+7.11	+4.2%	₹170.99	₹177.00	₹166.59	2,738
Wed, Oct 28	₹169.36	+0.69	+0.4%	₹171.98	₹176.48	₹165.00	2,664
Tue, Oct 27	₹168.67	+0.66	+0.4%	₹169.00	₹179.99	₹165.00	3,338
Mon, Oct 26	₹168.01	+1.97	+1.2%	₹168.00	₹179.84	₹157.00	7,987
Fri, Oct 23	₹166.04	-5.38	-3.1%	₹174.79	₹198.00	₹164.50	8,820
Thu, Oct 22	₹171.42	-9.89	-5.5%	₹180.00	₹181.00	₹170.01	5,367
Wed, Oct 21	₹181.31	-9.12	-4.8%	₹189.10	₹191.00	₹174.00	7,518
Mon, Oct 19	₹190.43	+0.06	0.0%	₹190.10	₹193.89	₹189.10	2,421
Fri, Oct 16	₹190.37	-0.42	-0.2%	₹191.71	₹193.89	₹190.25	2,000
Thu, Oct 15	₹190.79	+0.15	+0.1%	₹194.49	₹196.79	₹188.10	6,216
Wed, Oct 14	₹190.64	-0.18	-0.1%	₹193.99	₹197.92	₹187.00	10,546
Tue, Oct 13	₹190.82	-10.20	-5.1%	₹202.02	₹204.95	₹187.07	10,662
Mon, Oct 12	₹201.02	+11.77	+6.2%	₹193.90	₹205.99	₹186.91	28,246
Fri, Oct 9	₹189.25	+7.49	+4.1%	₹185.30	₹208.00	₹180.10	36,710
Thu, Oct 8	₹181.76	-6.80	-3.6%	₹188.00	₹191.90	₹180.10	2,217
Wed, Oct 7	₹188.56	-3.27	-1.7%	₹190.00	₹195.90	₹186.11	2,844
Tue, Oct 6	₹191.83	+13.89	+7.8%	₹180.88	₹194.00	₹178.10	10,041
Mon, Oct 5	₹177.94	+0.30	+0.2%	₹178.22	₹183.02	₹176.50	4,435
Fri, Oct 2	₹177.64	0.00	0.0%	₹177.64	₹177.64	₹177.64	0
Thu, Oct 1	₹177.64	-5.09	-2.8%	₹182.76	₹183.01	₹176.00	8,226
Wed, Sep 30	₹182.73	-0.14	-0.1%	₹182.50	₹189.44	₹181.62	12,149
Tue, Sep 29	₹182.87	-6.56	-3.5%	₹194.00	₹194.00	₹182.00	11,920
Mon, Sep 28	₹189.43	-2.56	-1.3%	₹199.00	₹199.00	₹189.00	9,431
Fri, Sep 25	₹191.99	+0.40	+0.2%	₹196.00	₹197.00	₹189.01	8,106
Thu, Sep 24	₹191.59	-2.09	-1.1%	₹197.83	₹197.83	₹191.00	6,927
Wed, Sep 23	₹193.68	+0.91	+0.5%	₹197.44	₹197.44	₹190.02	8,790
Tue, Sep 22	₹192.77	+5.73	+3.1%	₹190.20	₹198.99	₹185.25	15,681
Mon, Sep 21	₹187.04	-5.73	-3.0%	₹192.77	₹197.59	₹183.50	10,827
Fri, Sep 18	₹192.77	-3.41	-1.7%	₹197.03	₹203.45	₹185.60	12,271
Thu, Sep 17	₹196.18	+6.12	+3.2%	₹197.44	₹203.99	₹185.03	10,490
Wed, Sep 16	₹190.06	-5.46	-2.8%	₹199.40	₹199.40	₹176.80	20,839
Tue, Sep 15	₹195.52	-21.60	-9.9%	₹219.99	₹223.00	₹190.60	32,132
Mon, Sep 14	₹217.12	0.00	0.0%	₹217.12	₹217.12	₹217.12	0
Fri, Sep 11	₹217.12	-8.70	-3.9%	₹222.60	₹225.82	₹211.10	15,946
Thu, Sep 10	₹225.82	+5.46	+2.5%	₹220.86	₹232.80	₹220.25	47,695
Wed, Sep 9	₹220.36	+22.64	+11.5%	₹204.60	₹236.80	₹200.50	338,501
Tue, Sep 8	₹197.72	+26.82	+15.7%	₹190.00	₹199.00	₹187.20	63,405
Mon, Sep 7	₹170.90	0.00	0.0%	₹170.90	₹170.90	₹170.90	0
Fri, Sep 4	₹170.90	-2.12	-1.2%	₹178.96	₹178.96	₹169.01	6,660
Thu, Sep 3	₹173.02	+5.35	+3.2%	₹173.45	₹182.79	₹170.00	26,644
Wed, Sep 2	₹167.67	-1.32	-0.8%	₹174.44	₹174.44	₹165.61	3,886
Tue, Sep 1	₹168.99	-5.48	-3.1%	₹176.95	₹176.95	₹166.60	5,663
Mon, Aug 31	₹174.47	-0.01	0.0%	₹175.80	₹177.00	₹170.00	9,191
Fri, Aug 28	₹174.48	+0.89	+0.5%	₹174.88	₹176.99	₹168.00	7,183
Thu, Aug 27	₹173.59	+1.47	+0.9%	₹170.00	₹178.00	₹166.51	3,656
Wed, Aug 26	₹172.12	+1.62	+1.0%	₹170.50	₹184.00	₹170.50	5,609
Tue, Aug 25	₹170.50	-2.92	-1.7%	₹178.45	₹178.45	₹170.00	3,324
Mon, Aug 24	₹173.42	+0.79	+0.5%	₹172.63	₹178.70	₹170.11	7,216
Fri, Aug 21	₹172.63	+5.16	+3.1%	₹163.50	₹195.00	₹163.00	31,986
Thu, Aug 20	₹167.47	+1.47	+0.9%	₹169.00	₹176.99	₹163.50	9,118
Wed, Aug 19	₹166.00	-6.69	-3.9%	₹173.69	₹173.69	₹163.00	6,165
Tue, Aug 18	₹172.69	+0.28	+0.2%	₹171.00	₹176.97	₹167.05	3,264
Mon, Aug 17	₹172.41	-6.44	-3.6%	₹175.40	₹187.00	₹167.52	3,241
Fri, Aug 14	₹178.85	-1.15	-0.6%	₹179.95	₹180.00	₹171.00	2,395
Thu, Aug 13	₹180.00	+0.51	+0.3%	₹180.00	₹180.25	₹173.10	2,421
Wed, Aug 12	₹179.49	+1.17	+0.7%	₹178.50	₹179.50	₹172.05	5,152
Tue, Aug 11	₹178.32	-0.76	-0.4%	₹180.00	₹180.00	₹170.13	7,528
Mon, Aug 10	₹179.08	+2.02	+1.1%	₹178.00	₹181.00	₹172.55	6,434
Fri, Aug 7	₹177.06	-1.74	-1.0%	₹177.99	₹179.00	₹175.00	2,458
Thu, Aug 6	₹178.80	+0.97	+0.5%	₹177.83	₹180.00	₹170.00	3,364
Wed, Aug 5	₹177.83	+6.01	+3.5%	₹171.82	₹180.40	₹170.10	3,382
Tue, Aug 4	₹171.82	-2.09	-1.2%	₹173.91	₹177.30	₹169.00	4,827
Mon, Aug 3	₹173.91	+6.91	+4.1%	₹165.50	₹175.30	₹161.60	7,569

Ticker: NSE:CHEMBOND
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: NSE
Currency: INR

What changed lately

Latest deck · Sep 1, 2026
Q1 FY27 Earnings Presentation
Earnings · 10 slides

Latest news

Press Release Dec 13 2023

Dec 13, 2023

Press Release Dec 16 2020

Dec 16, 2020

Press Release Sep 28 2020

Sep 28, 2020

All Chembond Material Technologies Limited news

Decks

Q1 FY27 Earnings Presentation
Earnings · 10 slides · Sep 1, 2026
Q4 FY26 Earnings Presentation
Earnings · 30 slides · 2026
Q2 FY2026 Earnings Presentation
Earnings · 30 slides · October 2025
Q1 FY2026 Earnings Presentation
Earnings · 28 slides · July 2025

Chembond Material Technologies Limited on 6ix

Sector: Chemicals & materials
Industry: Chemicals
News releases: 3 in all · newest Dec 13, 2023 · oldest 2020
Decks: 7 decks · latest Sep 1, 2026

Where Chembond Material Technologies Limited is listed

Listing	Exchange	Country	Currency
NSE:CHEMBOND · Home listing · This page	NSE	India	INR
BSE:CHEMBOND	BSE	India	INR