NSE, CHEMBOND End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, CHEMBOND: Chembond Chemicals Ltd

01 Sep 2025

LAST: 188.6	CHANGE: 1.62	OPEN: 194.0	HIGH: 210.0	ASK: 0.0	VOLUME: 67.1K
LAST: 188.6	CHG(%): 0.87	PREV: 187.0	LOW: 186.1	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	194.0	210.0	186.1	188.6	67.1K
29 Aug 25	184.1	187.2	184.1	187.0	18.8K
28 Aug 25	185.0	186.9	178.3	185.0	16.2K
27 Aug 25	184.9	184.9	184.9	184.9	0
26 Aug 25	180.5	188.0	179.0	184.9	14.3K
25 Aug 25	194.3	194.3	181.0	183.6	19K
22 Aug 25	188.0	192.8	183.0	190.5	9.4K
21 Aug 25	186.9	187.0	181.5	185.5	12.2K
20 Aug 25	168.5	180.5	168.5	180.5	8.2K
19 Aug 25	174.0	175.8	170.1	171.9	7.8K

COMPANY PROFILE

Name:	Chembond Chemicals Ltd
About:	Chembond Material Technologies Limited manufactures, sells, and trades specialty chemicals in India and internationally. It offers polymers, construction chemicals, high performance coatings, animal nutrition's, and industrial biotech products. The company also provides specialty chemicals, vitamins and minerals, probiotic, and prebiotic enzymes, as well as feed additives and nutrition products related to animal health. It is involved in water technologies, construction chemicals, industrial cleaning and hygiene, and distribution business. Chembond Material Technologies Limited was formerly known as Chembond Chemicals Limited and changed its name to Chembond Material Technologies Limited in May 2025. The company was founded in 1973 and is based in Navi Mumbai, India.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	Chembond Centre, Navi Mumbai, India, 400710
Website:	https://www.chembondindia.com
ISIN:	INE995D01025

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.75
PtB:	1.58
PtS:	1.18
EBITDA:	143.19M
Shares:	13.45M
Market Cap:	2.537B

TECHNICAL INDICATORS

MA5:	186.08
MA10:	184.25
MA20:	180.34
MA50:	202.84
MA100:	272.59
MA200:	414.87
STO9:	27.53
STO14:	45.95
RSI14:	62.02
WPR14:	-9.30
MTM14:	13.55
ROC14:	0.08
ATR:	8.83
Week High:	209.99
Week Low:	178.32
Month High:	209.99
Month Low:	168.50
Year High:	638.10
Year Low:	168.50

RECENT DIVIDENDS

Date	Amount
31 Jul 2025	$1.75
22 Jul 2024	$3.50
03 Aug 2023	$3.00
15 Jul 2022	$5.00
07 Jul 2021	$2.25
13 Mar 2020	$2.00