Is Chembond Material Technologies Limited (CHEMBOND.NS) a Buy, Sell, or Hold?
NSE : CHEMBOND.NS
Chembond Material Technologies Limited — Stock Chart
$174.98 INR
-$1.47 (-0.83%)
- Volume
- 2.23K
- Average Volume
- 12.02K
- Market Capitalization
- $2.35B
- P/E Ratio
- 16.08
- Dividend Yield
- 1.14%
- Price Target
- Year High
- $209.99
- Year Low
- $105.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.13
- Current Ratio
- $2.37
CHEMBOND.NS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-29 | $170.05 | $174.98 | 2.90% | 2230 |
| 2026-07-28 | $171.00 | $176.45 | 3.19% | 606 |
| 2026-07-27 | $177.75 | $171.85 | -3.32% | 3054 |
| 2026-07-24 | $174.30 | $174.25 | -0.03% | 2493 |
| 2026-07-23 | $177.50 | $179.71 | 1.25% | 3040 |
| 2026-07-22 | $178.30 | $178.31 | 0.01% | 1119 |
| 2026-07-21 | $184.45 | $183.00 | -0.79% | 3986 |
| 2026-07-20 | $182.00 | $184.34 | 1.29% | 10314 |
| 2026-07-17 | $176.80 | $177.40 | 0.34% | 2296 |
| 2026-07-16 | $181.33 | $176.98 | -2.40% | 3743 |
| 2026-07-15 | $179.10 | $180.43 | 0.74% | 2705 |
| 2026-07-14 | $176.62 | $179.99 | 1.91% | 4303 |
| 2026-07-13 | $182.40 | $184.91 | 1.38% | 8991 |
| 2026-07-10 | $183.94 | $182.38 | -0.85% | 2708 |
| 2026-07-09 | $180.00 | $179.83 | -0.09% | 1355 |
| 2026-07-08 | $189.13 | $183.78 | -2.83% | 2304 |
| 2026-07-07 | $194.09 | $190.08 | -2.07% | 3068 |
| 2026-07-06 | $185.90 | $189.72 | 2.05% | 16057 |
| 2026-07-03 | $176.51 | $183.50 | 3.96% | 2928 |
| 2026-07-02 | $187.00 | $184.96 | -1.09% | 1872 |
| 2026-07-01 | $188.97 | $187.18 | -0.95% | 3959 |
| 2026-06-30 | $191.00 | $188.97 | -1.06% | 3798 |
| 2026-06-29 | $185.84 | $186.01 | 0.09% | 5408 |
| 2026-06-25 | $184.60 | $184.00 | -0.33% | 9379 |
| 2026-06-24 | $195.90 | $184.53 | -5.80% | 6581 |
| 2026-06-23 | $182.71 | $189.32 | 3.62% | 17356 |
| 2026-06-22 | $174.02 | $180.43 | 3.68% | 10491 |
| 2026-06-19 | $176.49 | $174.02 | -1.40% | 3938 |
| 2026-06-18 | $174.99 | $176.49 | 0.86% | 11461 |
| 2026-06-17 | $169.44 | $168.35 | -0.64% | 6252 |
| 2026-06-16 | $162.95 | $162.88 | -0.04% | 5483 |
| 2026-06-15 | $153.00 | $155.57 | 1.68% | 10349 |
| 2026-06-12 | $153.50 | $152.67 | -0.54% | 3243 |
| 2026-06-11 | $154.04 | $153.11 | -0.60% | 1082 |
| 2026-06-10 | $156.00 | $154.04 | -1.26% | 1664 |
| 2026-06-09 | $155.99 | $155.71 | -0.18% | 5487 |
| 2026-06-08 | $158.97 | $156.01 | -1.86% | 3645 |
| 2026-06-05 | $153.37 | $158.97 | 3.65% | 3580 |
| 2026-06-04 | $156.00 | $159.62 | 2.32% | 5676 |
| 2026-06-03 | $161.50 | $156.39 | -3.16% | 2274 |
| 2026-06-02 | $171.99 | $159.90 | -7.03% | 5409 |
| 2026-06-01 | $166.89 | $167.01 | 0.07% | 3975 |
| 2026-05-29 | $170.77 | $166.40 | -2.56% | 2900 |
| 2026-05-27 | $176.30 | $170.77 | -3.14% | 2082 |
| 2026-05-26 | $170.20 | $175.55 | 3.14% | 16506 |
| 2026-05-25 | $171.82 | $170.20 | -0.94% | 3804 |
| 2026-05-22 | $180.41 | $171.82 | -4.76% | 12483 |
| 2026-05-21 | $176.96 | $180.41 | 1.95% | 44648 |
| 2026-05-20 | $185.00 | $173.49 | -6.22% | 18876 |
| 2026-05-19 | $187.31 | $181.51 | -3.10% | 7115 |
| 2026-05-18 | $186.75 | $186.75 | 0.00% | 62150 |
| 2026-05-15 | $170.42 | $177.86 | 4.37% | 13179 |
| 2026-05-14 | $176.40 | $170.42 | -3.39% | 4051 |
| 2026-05-13 | $170.55 | $177.28 | 3.95% | 1824 |
| 2026-05-12 | $187.00 | $178.70 | -4.44% | 4099 |
| 2026-05-11 | $188.30 | $185.19 | -1.65% | 11578 |
| 2026-05-08 | $198.33 | $191.18 | -3.61% | 37159 |
| 2026-05-07 | $190.00 | $202.56 | 6.61% | 91602 |
| 2026-05-06 | $173.81 | $191.92 | 10.42% | 87082 |
| 2026-05-05 | $155.57 | $178.91 | 15.00% | 79061 |
| 2026-05-04 | $157.44 | $156.03 | -0.90% | 5017 |
| 2026-04-30 | $150.92 | $152.36 | 0.95% | 4411 |
| 2026-04-29 | $152.03 | $150.92 | -0.73% | 4941 |
| 2026-04-28 | $152.91 | $152.41 | -0.33% | 5807 |
| 2026-04-27 | $148.37 | $152.85 | 3.02% | 12919 |
| 2026-04-24 | $150.10 | $143.73 | -4.24% | 7964 |
| 2026-04-23 | $150.27 | $148.37 | -1.26% | 2243 |
| 2026-04-22 | $148.51 | $151.05 | 1.71% | 1632 |
| 2026-04-21 | $147.22 | $148.51 | 0.88% | 6103 |
| 2026-04-20 | $151.90 | $150.28 | -1.07% | 1961 |
| 2026-04-17 | $153.80 | $150.68 | -2.03% | 2949 |
| 2026-04-16 | $150.11 | $151.91 | 1.20% | 3897 |
| 2026-04-15 | $147.00 | $149.51 | 1.71% | 6989 |
| 2026-04-13 | $145.39 | $146.92 | 1.05% | 4272 |
| 2026-04-10 | $148.99 | $150.64 | 1.11% | 10357 |
| 2026-04-09 | $144.00 | $147.27 | 2.27% | 17486 |
| 2026-04-08 | $146.30 | $144.20 | -1.44% | 25957 |
| 2026-04-07 | $141.99 | $142.02 | 0.02% | 14535 |
| 2026-04-06 | $144.60 | $141.74 | -1.98% | 14453 |
| 2026-04-02 | $118.00 | $142.47 | 20.74% | 62199 |
| 2026-04-01 | $105.20 | $122.10 | 16.06% | 20149 |
| 2026-03-30 | $111.32 | $106.72 | -4.13% | 29787 |
| 2026-03-27 | $121.00 | $111.32 | -8.00% | 40970 |
| 2026-03-25 | $127.89 | $121.70 | -4.84% | 16662 |
| 2026-03-24 | $124.94 | $121.37 | -2.86% | 7547 |
| 2026-03-23 | $126.00 | $121.96 | -3.21% | 12999 |
| 2026-03-20 | $124.69 | $126.32 | 1.31% | 6327 |
| 2026-03-19 | $128.48 | $125.31 | -2.47% | 7443 |
| 2026-03-18 | $129.00 | $128.98 | -0.02% | 5826 |
| 2026-03-17 | $130.90 | $127.07 | -2.93% | 7913 |