Stock listing
NSE:CHEMBONDCH Chembond Chemicals Limited Share Price
Home listing (NSE) of Chembond Chemicals Limited
Follow Chembond Chemicals Limited into a list and get an email when it puts out news.
Share price · NSE:CHEMBONDCH
₹213.86 INR -11.66 (-5.2%)
Close on Nov 3, 2026
- Day range
- ₹213.28 – ₹226.35 INRNov 3, 2026
- Volume
- 10,129 sharesNov 3, 2026
- Market cap
- ₹5.75B INRAt the close on Nov 3, 2026 · price × 26.90M shares outstanding
- 52-week range
- ₹104.85 – ₹290.00 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹3.83M INRMedian day 10,421 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:CHEMBONDCH · Home | ₹213.86 INR | -11.66 (-5.2%) | 10,129 | ₹226.35 | ₹226.35 | ₹213.28 | ₹225.52 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NSE:CHEMBONDCH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹213.86 | -11.66 | -5.2% | ₹226.35 | ₹226.35 | ₹213.28 | 10,129 | |
| ₹225.52 | +21.30 | +10.4% | ₹202.00 | ₹229.45 | ₹202.00 | 24,265 | |
| ₹204.22 | -4.54 | -2.2% | ₹214.24 | ₹214.24 | ₹200.00 | 9,510 | |
| ₹208.76 | +14.28 | +7.3% | ₹192.10 | ₹214.99 | ₹185.82 | 19,961 | |
| ₹194.48 | -8.01 | -4.0% | ₹202.00 | ₹205.55 | ₹191.50 | 7,516 | |
| ₹202.49 | -8.35 | -4.0% | ₹214.00 | ₹214.00 | ₹198.35 | 25,342 | |
| ₹210.84 | -17.87 | -7.8% | ₹195.00 | ₹216.00 | ₹191.50 | 102,925 | |
| ₹228.71 | +4.14 | +1.8% | ₹224.62 | ₹234.00 | ₹205.50 | 26,713 | |
| ₹224.57 | -8.66 | -3.7% | ₹235.00 | ₹235.00 | ₹221.21 | 8,304 | |
| ₹233.23 | +8.41 | +3.7% | ₹225.94 | ₹245.00 | ₹213.62 | 22,942 | |
| ₹224.82 | -9.53 | -4.1% | ₹236.80 | ₹239.88 | ₹222.45 | 10,944 | |
| ₹234.35 | -19.21 | -7.6% | ₹248.00 | ₹259.00 | ₹227.52 | 19,931 | |
| ₹253.56 | +10.56 | +4.3% | ₹243.00 | ₹257.00 | ₹236.62 | 20,643 | |
| ₹243.00 | +15.93 | +7.0% | ₹230.00 | ₹248.00 | ₹222.00 | 42,365 | |
| ₹227.07 | -20.40 | -8.2% | ₹238.50 | ₹252.00 | ₹206.10 | 44,377 | |
| ₹247.47 | +26.61 | +12.0% | ₹218.00 | ₹258.00 | ₹214.10 | 20,121 | |
| ₹220.86 | +1.55 | +0.7% | ₹223.40 | ₹225.30 | ₹215.50 | 4,195 | |
| ₹219.31 | -10.35 | -4.5% | ₹224.75 | ₹229.70 | ₹218.25 | 5,372 | |
| ₹229.66 | +6.72 | +3.0% | ₹227.44 | ₹233.70 | ₹223.00 | 6,975 | |
| ₹222.94 | +8.09 | +3.8% | ₹214.00 | ₹225.59 | ₹210.20 | 10,935 | |
| ₹214.85 | -0.96 | -0.4% | ₹221.95 | ₹225.95 | ₹212.00 | 5,522 | |
| ₹215.81 | 0.00 | 0.0% | ₹215.81 | ₹215.81 | ₹215.81 | 0 | |
| ₹215.81 | -9.69 | -4.3% | ₹220.05 | ₹224.98 | ₹214.23 | 9,841 | |
| ₹225.50 | -4.80 | -2.1% | ₹230.00 | ₹237.45 | ₹218.80 | 25,729 | |
| ₹230.30 | -12.10 | -5.0% | ₹246.80 | ₹246.80 | ₹230.30 | 10,790 | |
| ₹242.40 | -12.55 | -4.9% | ₹256.15 | ₹259.45 | ₹242.25 | 8,932 | |
| ₹254.95 | +5.35 | +2.1% | ₹257.45 | ₹257.45 | ₹252.00 | 1,579 | |
| ₹249.60 | -9.90 | -3.8% | ₹252.00 | ₹260.00 | ₹248.10 | 6,764 | |
| ₹259.50 | -0.90 | -0.3% | ₹266.10 | ₹267.95 | ₹257.25 | 2,935 | |
| ₹260.40 | -1.10 | -0.4% | ₹260.20 | ₹268.25 | ₹258.00 | 4,460 | |
| ₹261.50 | -11.05 | -4.1% | ₹275.00 | ₹275.00 | ₹260.30 | 5,030 | |
| ₹272.55 | -1.45 | -0.5% | ₹275.35 | ₹279.50 | ₹261.45 | 8,833 | |
| ₹274.00 | +3.25 | +1.2% | ₹275.00 | ₹284.00 | ₹264.00 | 12,782 | |
| ₹270.75 | +6.00 | +2.3% | ₹263.00 | ₹272.00 | ₹252.10 | 6,762 | |
| ₹264.75 | +2.55 | +1.0% | ₹263.00 | ₹275.30 | ₹263.00 | 15,600 | |
| ₹262.20 | 0.00 | 0.0% | ₹262.20 | ₹262.20 | ₹262.20 | 0 | |
| ₹262.20 | +12.45 | +5.0% | ₹249.75 | ₹262.20 | ₹243.60 | 8,561 | |
| ₹249.75 | -2.00 | -0.8% | ₹257.00 | ₹257.00 | ₹246.00 | 4,895 | |
| ₹251.75 | -8.20 | -3.2% | ₹259.95 | ₹265.95 | ₹250.00 | 12,707 | |
| ₹259.95 | -7.20 | -2.7% | ₹272.00 | ₹274.00 | ₹256.20 | 6,271 | |
| ₹267.15 | +12.70 | +5.0% | ₹259.95 | ₹267.15 | ₹253.00 | 9,181 | |
| ₹254.45 | -4.55 | -1.8% | ₹261.60 | ₹267.45 | ₹252.00 | 5,353 | |
| ₹259.00 | -2.40 | -0.9% | ₹269.45 | ₹272.00 | ₹255.50 | 3,350 | |
| ₹261.40 | -6.20 | -2.3% | ₹269.00 | ₹276.90 | ₹260.05 | 8,614 | |
| ₹267.60 | +11.07 | +4.3% | ₹255.40 | ₹269.00 | ₹255.00 | 6,595 | |
| ₹256.53 | -10.96 | -4.1% | ₹267.60 | ₹272.80 | ₹255.00 | 9,504 | |
| ₹267.49 | -2.35 | -0.9% | ₹274.80 | ₹274.80 | ₹266.00 | 4,106 | |
| ₹269.84 | +2.08 | +0.8% | ₹274.00 | ₹277.15 | ₹266.10 | 4,068 | |
| ₹267.76 | +0.35 | +0.1% | ₹266.25 | ₹275.50 | ₹264.50 | 17,686 | |
| ₹267.41 | -6.50 | -2.4% | ₹277.99 | ₹278.25 | ₹263.55 | 24,279 | |
| ₹273.91 | -10.47 | -3.7% | ₹280.20 | ₹287.00 | ₹271.00 | 12,894 | |
| ₹284.38 | +2.38 | +0.8% | ₹286.90 | ₹290.00 | ₹276.00 | 16,188 | |
| ₹282.00 | +12.22 | +4.5% | ₹269.78 | ₹283.26 | ₹269.78 | 21,659 | |
| ₹269.78 | +3.55 | +1.3% | ₹270.30 | ₹274.00 | ₹261.10 | 11,521 | |
| ₹266.23 | +2.54 | +1.0% | ₹263.69 | ₹269.00 | ₹260.10 | 10,494 | |
| ₹263.69 | -5.37 | -2.0% | ₹268.00 | ₹270.00 | ₹260.10 | 15,083 | |
| ₹269.06 | -3.26 | -1.2% | ₹272.34 | ₹277.99 | ₹266.50 | 12,873 | |
| ₹272.32 | -2.50 | -0.9% | ₹278.90 | ₹278.90 | ₹266.50 | 10,426 | |
| ₹274.82 | +13.07 | +5.0% | ₹259.00 | ₹274.83 | ₹253.00 | 62,296 | |
| ₹261.75 | +12.46 | +5.0% | ₹258.90 | ₹261.75 | ₹251.10 | 30,864 | |
| ₹249.29 | +11.87 | +5.0% | ₹243.99 | ₹249.29 | ₹235.50 | 36,129 | |
| ₹237.42 | +5.65 | +2.4% | ₹234.08 | ₹243.35 | ₹231.77 | 44,693 | |
| ₹231.77 | +3.26 | +1.4% | ₹229.80 | ₹234.20 | ₹221.32 | 45,411 | |
| ₹228.51 | -0.60 | -0.3% | ₹229.11 | ₹229.79 | ₹224.50 | 4,649 | |
| ₹229.11 | +3.68 | +1.6% | ₹230.30 | ₹230.30 | ₹222.00 | 1,474 | |
| ₹225.43 | -0.98 | -0.4% | ₹234.00 | ₹234.00 | ₹221.00 | 10,415 |
- Ticker
- NSE:CHEMBONDCH
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest deck · Oct 24, 2026
H1 FY2026-27 Earnings Presentation
Earnings · 28 slides
Decks
H1 FY2026-27 Earnings Presentation
Earnings · 28 slides · Oct 24, 2026
H1 FY2026-27 Earnings Presentation
Earnings · 27 slides · October 2026
Q1 2026-27 Earnings Presentation
Earnings · 7 slides · Jul 1, 2026
FY2026 Earnings Presentation
Earnings · 31 slides · May 16, 2026
Chembond Chemicals Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Decks
- 19 decks · latest Oct 24, 2026
Where Chembond Chemicals Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:CHEMBONDCH · Home listing · This page | NSE | India | INR |
| BSE:CHEMBONDCH | BSE | India | INR |
Log in to ask 6ix AI your own questions about Chembond Chemicals Limited.