Chembond Chemicals (CHEMBOND) | Stock Price History & Returns | 2001 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Chembond Chemicals Historical Price Chart
Chembond Chemicals Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | ₹176.05 | -2.19% | ₹180.00 | ₹181.00 | ₹174.00 | 2.1K |
| Aug 8, 2025 | ₹180.00 | +2.86% | ₹175.00 | ₹180.00 | ₹174.15 | 673 |
| Aug 7, 2025 | ₹175.00 | -1.16% | ₹170.30 | ₹181.00 | ₹170.30 | 619 |
| Aug 6, 2025 | ₹177.05 | -4.68% | ₹183.90 | ₹187.70 | ₹176.50 | 2.5K |
| Aug 5, 2025 | ₹185.75 | +3.42% | ₹179.45 | ₹188.50 | ₹176.50 | 4.2K |
| Aug 4, 2025 | ₹179.60 | 0.00% | ₹178.00 | ₹179.85 | ₹174.00 | 978 |
| Aug 1, 2025 | ₹179.60 | -0.77% | ₹181.15 | ₹181.30 | ₹175.05 | 1.7K |
| Jul 31, 2025 | ₹181.00 | -2.98% | ₹180.20 | ₹183.90 | ₹178.30 | 3.6K |
| Jul 30, 2025 | ₹186.55 | +0.89% | ₹185.00 | ₹186.90 | ₹177.80 | 4.6K |
| Jul 29, 2025 | ₹184.90 | -3.22% | ₹188.05 | ₹188.05 | ₹181.50 | 8.3K |
| Jul 28, 2025 | ₹191.05 | -5.00% | ₹201.05 | ₹201.10 | ₹191.05 | 3.5K |
| Jul 25, 2025 | ₹201.10 | -2.64% | ₹206.50 | ₹206.50 | ₹200.05 | 2.3K |
| Jul 24, 2025 | ₹206.55 | -2.39% | ₹210.85 | ₹210.90 | ₹202.35 | 6.8K |
| Jul 23, 2025 | ₹211.60 | -4.68% | ₹224.00 | ₹224.00 | ₹210.90 | 33.3K |
| Jul 22, 2025 | ₹222.00 | -0.83% | ₹223.00 | ₹232.00 | ₹220.00 | 379 |
| Jul 21, 2025 | ₹223.85 | +0.34% | ₹224.00 | ₹224.00 | ₹223.00 | 97 |
| Jul 18, 2025 | ₹223.10 | +0.29% | ₹222.45 | ₹224.95 | ₹220.00 | 994 |
| Jul 17, 2025 | ₹222.45 | -0.63% | ₹220.00 | ₹225.60 | ₹219.00 | 1.5K |
| Jul 16, 2025 | ₹223.85 | +0.27% | ₹221.00 | ₹225.00 | ₹220.00 | 194 |
| Jul 15, 2025 | ₹223.25 | -0.51% | ₹229.00 | ₹235.00 | ₹219.10 | 575 |
| Jul 14, 2025 | ₹224.40 | +1.75% | ₹228.00 | ₹228.00 | ₹211.00 | 937 |
| Jul 11, 2025 | ₹220.55 | -1.10% | ₹230.00 | ₹230.00 | ₹220.55 | 265 |
| Jul 10, 2025 | ₹223.00 | -0.67% | ₹224.50 | ₹225.00 | ₹222.00 | 1.3K |
| Jul 9, 2025 | ₹224.50 | -1.04% | ₹228.00 | ₹228.85 | ₹220.00 | 394 |
| Jul 8, 2025 | ₹226.85 | -0.48% | ₹225.65 | ₹228.00 | ₹222.75 | 1.1K |
| Jul 7, 2025 | ₹227.95 | +2.13% | ₹223.20 | ₹228.00 | ₹222.50 | 152 |
| Jul 4, 2025 | ₹223.20 | -1.24% | ₹221.00 | ₹225.20 | ₹221.00 | 547 |
| Jul 3, 2025 | ₹226.00 | -0.26% | ₹226.65 | ₹227.25 | ₹221.55 | 955 |
| Jul 2, 2025 | ₹226.60 | -0.40% | ₹225.90 | ₹232.95 | ₹224.00 | 938 |
| Jul 1, 2025 | ₹227.50 | -0.07% | ₹230.90 | ₹230.90 | ₹226.00 | 1.1K |
| Jun 30, 2025 | ₹227.65 | -1.90% | ₹231.70 | ₹236.95 | ₹225.60 | 562 |
| Jun 27, 2025 | ₹232.05 | +0.32% | ₹231.30 | ₹235.00 | ₹225.10 | 1.5K |
| Jun 26, 2025 | ₹231.30 | +0.09% | ₹233.45 | ₹238.90 | ₹230.00 | 1.4K |
| Jun 25, 2025 | ₹231.10 | +2.30% | ₹236.00 | ₹236.00 | ₹227.10 | 1.5K |
| Jun 24, 2025 | ₹225.90 | +0.53% | ₹225.00 | ₹230.00 | ₹224.70 | 2.6K |
| Jun 23, 2025 | ₹224.70 | -2.41% | ₹230.00 | ₹233.00 | ₹223.00 | 2.3K |
| Jun 20, 2025 | ₹230.25 | -2.46% | ₹236.05 | ₹236.05 | ₹230.00 | 1.0K |
| Jun 19, 2025 | ₹236.05 | +1.70% | ₹231.50 | ₹237.00 | ₹231.25 | 726 |
| Jun 18, 2025 | ₹232.10 | -4.64% | ₹243.00 | ₹243.00 | ₹231.25 | 3.2K |
| Jun 17, 2025 | ₹243.40 | +1.78% | ₹237.55 | ₹246.95 | ₹236.20 | 1.1K |
| Jun 16, 2025 | ₹239.15 | -2.82% | ₹246.50 | ₹246.50 | ₹237.50 | 2.9K |
| Jun 13, 2025 | ₹246.10 | -2.15% | ₹247.00 | ₹251.00 | ₹243.80 | 680 |
| Jun 12, 2025 | ₹251.50 | -1.35% | ₹250.25 | ₹251.50 | ₹247.75 | 2.8K |
| Jun 11, 2025 | ₹254.95 | +0.77% | ₹255.95 | ₹257.90 | ₹247.00 | 2.6K |
| Jun 10, 2025 | ₹253.00 | +0.40% | ₹254.50 | ₹254.50 | ₹247.60 | 1.4K |
| Jun 9, 2025 | ₹252.00 | -2.63% | ₹264.00 | ₹264.00 | ₹246.10 | 2.3K |
| Jun 6, 2025 | ₹258.80 | +3.31% | ₹263.00 | ₹263.00 | ₹254.00 | 2.5K |
| Jun 5, 2025 | ₹250.50 | +4.99% | ₹250.00 | ₹250.50 | ₹250.00 | 970 |
| Jun 4, 2025 | ₹238.60 | +1.40% | ₹231.65 | ₹244.50 | ₹229.30 | 4.9K |
| Jun 3, 2025 | ₹235.30 | -0.15% | ₹235.00 | ₹239.00 | ₹233.95 | 2.6K |
| Jun 2, 2025 | ₹235.65 | -4.92% | ₹235.50 | ₹243.85 | ₹235.50 | 8.6K |
| May 30, 2025 | ₹247.85 | +2.14% | ₹242.30 | ₹248.50 | ₹240.00 | 3.0K |
| May 29, 2025 | ₹242.65 | -0.33% | ₹254.00 | ₹254.00 | ₹242.00 | 4.2K |
| May 28, 2025 | ₹243.45 | -1.87% | ₹269.90 | ₹269.90 | ₹241.25 | 6.3K |
| May 27, 2025 | ₹248.10 | -3.24% | ₹251.45 | ₹260.00 | ₹247.65 | 8.1K |
| May 26, 2025 | ₹256.40 | -3.15% | ₹265.00 | ₹270.30 | ₹254.00 | 10.0K |
| May 23, 2025 | ₹264.75 | -2.83% | ₹272.20 | ₹279.00 | ₹261.00 | 10.9K |
| May 22, 2025 | ₹272.45 | -3.47% | ₹280.90 | ₹283.00 | ₹269.35 | 3.8K |
| May 21, 2025 | ₹282.25 | -3.32% | ₹288.65 | ₹291.90 | ₹277.40 | 8.8K |
| May 20, 2025 | ₹291.95 | -1.25% | ₹296.00 | ₹296.00 | ₹282.40 | 4.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | ₹180.00 | +0.22% | ₹178.00 | ₹188.50 | ₹170.30 | 8.9K |
| Jul 28, 2025 | ₹179.60 | -10.69% | ₹201.05 | ₹201.10 | ₹175.05 | 21.8K |
| Jul 21, 2025 | ₹201.10 | -9.86% | ₹224.00 | ₹232.00 | ₹200.05 | 42.9K |
| Jul 14, 2025 | ₹223.10 | +1.16% | ₹228.00 | ₹235.00 | ₹211.00 | 4.2K |
| Jul 7, 2025 | ₹220.55 | -1.19% | ₹223.20 | ₹230.00 | ₹220.00 | 3.2K |
| Jun 30, 2025 | ₹223.20 | -3.81% | ₹231.70 | ₹236.95 | ₹221.00 | 4.1K |
| Jun 23, 2025 | ₹232.05 | +0.78% | ₹230.00 | ₹238.90 | ₹223.00 | 9.4K |
| Jun 16, 2025 | ₹230.25 | -6.44% | ₹246.50 | ₹246.95 | ₹230.00 | 9.0K |
| Jun 9, 2025 | ₹246.10 | -4.91% | ₹264.00 | ₹264.00 | ₹243.80 | 9.9K |
| Jun 2, 2025 | ₹258.80 | +4.42% | ₹235.50 | ₹263.00 | ₹229.30 | 19.6K |
| May 26, 2025 | ₹247.85 | -6.38% | ₹265.00 | ₹270.30 | ₹240.00 | 31.5K |
| May 19, 2025 | ₹264.75 | -10.86% | ₹299.30 | ₹309.00 | ₹261.00 | 30.2K |
| May 12, 2025 | ₹297.00 | -13.11% | ₹324.75 | ₹324.75 | ₹285.10 | 28.2K |
| May 5, 2025 | ₹341.80 | -33.51% | ₹516.70 | ₹567.85 | ₹341.80 | 24.3K |
| Apr 28, 2025 | ₹514.10 | -3.26% | ₹531.55 | ₹550.00 | ₹512.60 | 2.3K |
| Apr 21, 2025 | ₹531.45 | +5.24% | ₹506.00 | ₹553.30 | ₹506.00 | 5.7K |
| Apr 14, 2025 | ₹505.00 | +0.38% | ₹548.00 | ₹548.00 | ₹494.50 | 2.8K |
| Apr 7, 2025 | ₹503.10 | -5.30% | ₹500.00 | ₹516.00 | ₹489.45 | 3.7K |
| Mar 31, 2025 | ₹531.25 | +5.14% | ₹514.75 | ₹547.30 | ₹500.30 | 1.0K |
| Mar 24, 2025 | ₹505.30 | -5.77% | ₹543.00 | ₹550.00 | ₹504.00 | 4.5K |
| Mar 17, 2025 | ₹536.25 | -1.08% | ₹540.55 | ₹554.90 | ₹525.80 | 3.5K |
| Mar 10, 2025 | ₹542.10 | -5.28% | ₹600.00 | ₹600.00 | ₹535.55 | 2.5K |
| Mar 3, 2025 | ₹572.30 | +6.69% | ₹542.95 | ₹574.00 | ₹509.00 | 5.9K |
| Feb 24, 2025 | ₹536.40 | -3.53% | ₹543.80 | ₹562.25 | ₹525.50 | 4.5K |
| Feb 17, 2025 | ₹556.00 | -1.05% | ₹554.25 | ₹564.70 | ₹535.80 | 1.7K |
| Feb 10, 2025 | ₹561.90 | -0.67% | ₹570.00 | ₹579.30 | ₹550.00 | 608 |
| Feb 3, 2025 | ₹565.70 | -0.58% | ₹557.65 | ₹625.00 | ₹555.20 | 3.6K |
| Jan 27, 2025 | ₹569.00 | -4.27% | ₹578.45 | ₹630.00 | ₹561.40 | 4.6K |
| Jan 20, 2025 | ₹594.35 | +5.71% | ₹567.60 | ₹619.50 | ₹558.20 | 3.3K |
| Jan 13, 2025 | ₹562.25 | -1.54% | ₹524.60 | ₹575.55 | ₹524.60 | 3.2K |
| Jan 6, 2025 | ₹571.05 | -6.71% | ₹602.95 | ₹619.65 | ₹558.80 | 9.5K |
| Dec 30, 2024 | ₹612.15 | +4.80% | ₹588.00 | ₹625.00 | ₹579.10 | 6.1K |
| Dec 23, 2024 | ₹584.10 | -3.79% | ₹619.25 | ₹636.35 | ₹578.00 | 16.0K |
| Dec 16, 2024 | ₹607.10 | +9.56% | ₹561.60 | ₹629.95 | ₹549.30 | 10.9K |
| Dec 9, 2024 | ₹554.15 | -4.12% | ₹578.15 | ₹585.35 | ₹551.25 | 3.7K |
| Dec 2, 2024 | ₹577.95 | +1.17% | ₹582.70 | ₹600.00 | ₹558.95 | 4.9K |
| Nov 25, 2024 | ₹571.25 | +1.70% | ₹567.30 | ₹585.30 | ₹563.25 | 1.3K |
| Nov 18, 2024 | ₹561.70 | +1.21% | ₹549.60 | ₹590.00 | ₹538.30 | 959 |
| Nov 11, 2024 | ₹555.00 | -4.25% | ₹577.05 | ₹583.90 | ₹545.00 | 3.4K |
| Nov 4, 2024 | ₹579.65 | +0.19% | ₹580.75 | ₹603.75 | ₹560.40 | 5.4K |
| Oct 28, 2024 | ₹578.55 | +3.08% | ₹557.20 | ₹590.70 | ₹534.50 | 7.6K |
| Oct 21, 2024 | ₹561.25 | -6.36% | ₹600.90 | ₹605.30 | ₹521.25 | 10.4K |
| Oct 14, 2024 | ₹599.40 | +1.61% | ₹609.00 | ₹627.65 | ₹563.95 | 5.7K |
| Oct 7, 2024 | ₹589.90 | +0.04% | ₹585.80 | ₹617.10 | ₹555.65 | 6.6K |
| Sep 30, 2024 | ₹589.65 | -2.37% | ₹622.55 | ₹622.55 | ₹585.00 | 3.2K |
| Sep 23, 2024 | ₹603.95 | -0.49% | ₹601.00 | ₹641.80 | ₹600.80 | 4.4K |
| Sep 16, 2024 | ₹606.90 | -1.65% | ₹621.75 | ₹624.50 | ₹591.75 | 2.8K |
| Sep 9, 2024 | ₹617.10 | +0.24% | ₹615.30 | ₹622.35 | ₹594.40 | 4.4K |
| Sep 2, 2024 | ₹615.60 | -2.04% | ₹615.00 | ₹637.95 | ₹610.05 | 5.8K |
| Aug 26, 2024 | ₹628.45 | -2.90% | ₹647.45 | ₹655.00 | ₹620.60 | 8.3K |
| Aug 19, 2024 | ₹647.25 | +6.25% | ₹611.70 | ₹655.95 | ₹606.95 | 17.0K |
| Aug 12, 2024 | ₹609.20 | +0.41% | ₹603.05 | ₹648.35 | ₹595.05 | 14.7K |
| Aug 5, 2024 | ₹606.70 | -7.37% | ₹640.00 | ₹640.00 | ₹592.45 | 22.1K |
| Jul 29, 2024 | ₹654.95 | -3.76% | ₹680.55 | ₹680.55 | ₹649.90 | 19.1K |
| Jul 22, 2024 | ₹680.55 | +10.96% | ₹625.65 | ₹729.90 | ₹589.35 | 28.9K |
| Jul 15, 2024 | ₹613.35 | -3.11% | ₹638.00 | ₹650.80 | ₹601.30 | 9.4K |
| Jul 8, 2024 | ₹633.05 | -4.48% | ₹670.00 | ₹670.00 | ₹619.05 | 8.5K |
| Jul 1, 2024 | ₹662.75 | +6.12% | ₹659.80 | ₹673.10 | ₹620.00 | 33.2K |
| Jun 24, 2024 | ₹624.55 | -0.97% | ₹639.00 | ₹746.15 | ₹612.40 | 240.4K |
| Jun 17, 2024 | ₹630.65 | +1.81% | ₹620.10 | ₹648.75 | ₹600.10 | 27.7K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹180.00 | -0.55% | ₹181.15 | ₹188.50 | ₹170.30 | 10.7K |
| Jul 1, 2025 | ₹181.00 | -20.49% | ₹230.90 | ₹235.00 | ₹177.80 | 73.8K |
| Jun 1, 2025 | ₹227.65 | -8.15% | ₹235.50 | ₹264.00 | ₹223.00 | 48.4K |
| May 1, 2025 | ₹247.85 | -52.35% | ₹520.20 | ₹567.85 | ₹240.00 | 114.4K |
| Apr 1, 2025 | ₹520.20 | +2.95% | ₹514.75 | ₹553.30 | ₹489.45 | 15.4K |
| Mar 1, 2025 | ₹505.30 | -5.80% | ₹542.95 | ₹600.00 | ₹504.00 | 16.4K |
| Feb 1, 2025 | ₹536.40 | -7.12% | ₹625.00 | ₹630.00 | ₹525.50 | 10.7K |
| Jan 1, 2025 | ₹577.55 | -2.09% | ₹594.60 | ₹625.00 | ₹524.60 | 24.9K |
| Dec 1, 2024 | ₹589.85 | +3.26% | ₹582.70 | ₹636.35 | ₹549.30 | 37.1K |
| Nov 1, 2024 | ₹571.25 | +2.92% | ₹560.20 | ₹603.75 | ₹538.30 | 11.5K |
| Oct 1, 2024 | ₹555.05 | -7.53% | ₹609.00 | ₹627.65 | ₹521.25 | 32.5K |
| Sep 1, 2024 | ₹600.25 | -4.49% | ₹615.00 | ₹641.80 | ₹591.75 | 17.7K |
| Aug 1, 2024 | ₹628.45 | -4.90% | ₹660.65 | ₹664.65 | ₹592.45 | 67.4K |
| Jul 1, 2024 | ₹660.85 | +5.81% | ₹659.80 | ₹729.90 | ₹589.35 | 93.7K |
| Jun 1, 2024 | ₹624.55 | +23.36% | ₹513.00 | ₹746.15 | ₹443.65 | 352.0K |
| May 1, 2024 | ₹506.30 | -8.34% | ₹560.00 | ₹609.25 | ₹484.10 | 70.5K |
| Apr 1, 2024 | ₹552.35 | +15.29% | ₹489.00 | ₹565.45 | ₹480.30 | 34.6K |
| Mar 1, 2024 | ₹479.10 | -5.37% | ₹509.55 | ₹520.15 | ₹442.40 | 37.0K |
| Feb 1, 2024 | ₹506.30 | -4.89% | ₹527.70 | ₹542.30 | ₹466.50 | 69.1K |
| Jan 1, 2024 | ₹532.35 | +1.27% | ₹538.80 | ₹638.00 | ₹526.05 | 126.5K |
| Dec 1, 2023 | ₹525.65 | +2.68% | ₹515.05 | ₹588.00 | ₹487.00 | 131.5K |
| Nov 1, 2023 | ₹511.95 | +42.76% | ₹381.45 | ₹542.55 | ₹349.00 | 277.8K |
| Oct 1, 2023 | ₹358.60 | -5.19% | ₹374.40 | ₹393.50 | ₹330.00 | 28.7K |
| Sep 1, 2023 | ₹378.25 | -7.86% | ₹419.25 | ₹420.85 | ₹355.70 | 50.7K |
| Aug 1, 2023 | ₹410.50 | +2.83% | ₹398.00 | ₹436.05 | ₹381.65 | 69.7K |
| Jul 1, 2023 | ₹399.20 | -3.85% | ₹423.80 | ₹442.00 | ₹383.70 | 154.2K |
| Jun 1, 2023 | ₹415.20 | +14.14% | ₹363.50 | ₹444.70 | ₹363.50 | 225.4K |
| May 1, 2023 | ₹363.75 | +27.99% | ₹284.20 | ₹382.10 | ₹271.55 | 346.6K |
| Apr 1, 2023 | ₹284.20 | +12.15% | ₹255.40 | ₹291.90 | ₹251.50 | 50.2K |
| Mar 1, 2023 | ₹253.40 | +0.16% | ₹250.75 | ₹265.00 | ₹232.25 | 86.0K |
| Feb 1, 2023 | ₹253.00 | -5.68% | ₹273.80 | ₹288.90 | ₹248.20 | 92.6K |
| Jan 1, 2023 | ₹268.25 | +10.07% | ₹239.90 | ₹308.40 | ₹239.90 | 374.4K |
| Dec 1, 2022 | ₹243.70 | -7.69% | ₹265.45 | ₹280.50 | ₹225.05 | 122.6K |
| Nov 1, 2022 | ₹264.00 | +31.70% | ₹200.10 | ₹276.05 | ₹191.30 | 383.3K |
| Oct 1, 2022 | ₹200.45 | +10.26% | ₹182.50 | ₹223.30 | ₹178.30 | 329.3K |
| Sep 1, 2022 | ₹181.80 | -0.19% | ₹187.00 | ₹221.65 | ₹174.05 | 257.6K |
| Aug 1, 2022 | ₹182.15 | +7.72% | ₹165.00 | ₹189.95 | ₹151.45 | 287.9K |
| Jul 1, 2022 | ₹169.10 | +5.46% | ₹160.45 | ₹175.95 | ₹158.00 | 32.2K |
| Jun 1, 2022 | ₹160.35 | -1.81% | ₹163.35 | ₹169.00 | ₹153.00 | 64.6K |
| May 1, 2022 | ₹163.30 | -13.23% | ₹183.00 | ₹188.30 | ₹158.45 | 45.8K |
| Apr 1, 2022 | ₹188.20 | +5.14% | ₹182.10 | ₹205.45 | ₹182.10 | 56.7K |
| Mar 1, 2022 | ₹179.00 | +3.35% | ₹170.05 | ₹198.80 | ₹167.05 | 78.4K |
| Feb 1, 2022 | ₹173.20 | -9.77% | ₹194.90 | ₹208.00 | ₹166.95 | 66.0K |
| Jan 1, 2022 | ₹191.95 | -9.20% | ₹214.85 | ₹228.40 | ₹186.00 | 117.4K |
| Dec 1, 2021 | ₹211.40 | +5.52% | ₹202.00 | ₹240.05 | ₹197.35 | 63.8K |
| Nov 1, 2021 | ₹200.35 | -5.23% | ₹212.00 | ₹229.75 | ₹195.15 | 54.5K |
| Oct 1, 2021 | ₹211.40 | +1.29% | ₹224.55 | ₹285.00 | ₹206.15 | 276.1K |
| Apr 1, 2021 | ₹208.70 | +9.90% | ₹188.90 | ₹232.55 | ₹178.10 | 157.6K |
| Mar 1, 2021 | ₹189.90 | +5.79% | ₹180.30 | ₹218.00 | ₹175.35 | 177.0K |
| Feb 1, 2021 | ₹179.50 | +2.02% | ₹180.00 | ₹197.10 | ₹171.00 | 84.8K |
| Jan 1, 2021 | ₹175.95 | +0.60% | ₹175.00 | ₹223.45 | ₹172.15 | 268.5K |
| Dec 1, 2020 | ₹174.90 | +15.07% | ₹159.50 | ₹194.00 | ₹155.90 | 149.7K |
| Oct 1, 2020 | ₹152.00 | -0.56% | ₹156.10 | ₹166.00 | ₹135.10 | 44.9K |
| Sep 1, 2020 | ₹152.85 | +1.39% | ₹159.00 | ₹170.90 | ₹148.25 | 55.7K |
| Aug 1, 2020 | ₹150.75 | +2.27% | ₹150.90 | ₹176.10 | ₹141.20 | 98.7K |
| Jul 1, 2020 | ₹147.40 | +2.93% | ₹142.60 | ₹163.70 | ₹134.80 | 120.9K |
| Jun 1, 2020 | ₹143.20 | +4.64% | ₹148.95 | ₹160.00 | ₹130.05 | 89.3K |
| May 1, 2020 | ₹136.85 | -11.71% | ₹153.35 | ₹184.80 | ₹135.95 | 83.9K |
| Apr 1, 2020 | ₹155.00 | +5.19% | ₹145.00 | ₹176.95 | ₹117.05 | 9.5K |
| Mar 1, 2020 | ₹147.35 | -21.54% | ₹187.40 | ₹195.00 | ₹131.00 | 5.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹180.00 | -69.48% | ₹594.60 | ₹630.00 | ₹170.30 | 314.7K |
| 2024 | ₹589.85 | +12.21% | ₹538.80 | ₹746.15 | ₹442.40 | 949.7K |
| 2023 | ₹525.65 | +115.70% | ₹239.90 | ₹588.00 | ₹232.25 | 1.9M |
| 2022 | ₹243.70 | +15.28% | ₹214.85 | ₹280.50 | ₹151.45 | 1.8M |
| 2021 | ₹211.40 | +20.87% | ₹175.00 | ₹285.00 | ₹171.00 | 1.1M |
| 2020 | ₹174.90 | -16.03% | ₹210.90 | ₹248.45 | ₹117.05 | 817.6K |
| 2019 | ₹208.30 | -36.39% | ₹326.00 | ₹358.00 | ₹197.00 | 979.0K |
| 2018 | ₹327.45 | +39.34% | ₹235.00 | ₹447.50 | ₹230.60 | 3.9M |
| 2017 | ₹235.00 | +18.03% | ₹200.00 | ₹277.00 | ₹179.70 | 2.9M |
| 2016 | ₹199.10 | -17.85% | ₹247.40 | ₹257.48 | ₹159.50 | 1.4M |
| 2015 | ₹242.35 | +86.49% | ₹130.00 | ₹260.00 | ₹130.00 | 1.7M |
| 2014 | ₹129.95 | +78.75% | ₹74.50 | ₹169.95 | ₹58.47 | 1.1M |
| 2013 | ₹72.70 | -14.47% | ₹85.00 | ₹89.78 | ₹57.50 | 119.8K |
| 2012 | ₹85.00 | +1.19% | ₹80.00 | ₹104.50 | ₹74.00 | 291.1K |
| 2011 | ₹84.00 | -16.17% | ₹118.50 | ₹118.50 | ₹66.00 | 518.2K |
| 2010 | ₹100.20 | +4.87% | ₹47.79 | ₹114.50 | ₹47.51 | 2.7M |
| 2009 | ₹95.55 | +167.27% | ₹35.75 | ₹107.00 | ₹26.76 | 1.2M |
| 2008 | ₹35.75 | -29.22% | ₹52.50 | ₹60.75 | ₹24.01 | 1.2M |
| 2007 | ₹50.51 | +15.06% | ₹46.25 | ₹137.40 | ₹39.12 | 1.7M |
| 2006 | ₹43.90 | +35.66% | ₹32.50 | ₹62.12 | ₹22.50 | 5.2M |
| 2005 | ₹32.36 | +227.53% | ₹10.70 | ₹48.00 | ₹8.73 | 6.1M |
| 2004 | ₹9.88 | +23.50% | ₹7.78 | ₹11.29 | ₹4.91 | 1.3M |
| 2003 | ₹8.00 | +94.17% | ₹4.54 | ₹8.75 | ₹4.03 | 809.9K |
| 2002 | ₹4.12 | -5.29% | ₹3.53 | ₹8.50 | ₹3.21 | 179.8K |
| 2001 | ₹4.35 | 0.00% | ₹4.35 | ₹4.35 | ₹4.35 | 800 |
How Chembond Chemicals Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Chembond Chemicals Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Chembond Chemicals | -70.33% | 9.59% | 15.35% | -17.05% | 88.58% | 737.21% | |
| Asian Paints | -18.58% | -27.78% | 37.34% | 176.53% | 832.61% | 5,225.02% | |
| Pidilite Industries | -1.65% | 17.49% | 124.65% | 433.37% | 2,112.78% | 21,553.55% | |
| Balaji Amines | -30.96% | -56.82% | 113.97% | 986.69% | 3,853.62% | 5,299.01% | |
| Camlin Fine Sciences | 116.83% | 102.90% | 172.43% | 156.57% | 161.22% | 161.22% | |
| Grauer & Weil | 9.60% | 47.21% | 147.69% | 405.77% | 1,019.05% | 755.68% | |
| NIFTY 50 | Market | -0.02% | 37.66% | 117.95% | 186.00% | 346.86% | 403.63% | |
| Nifty Metal | Sector | 1.20% | 56.27% | 280.21% | 376.26% | 136.43% | 136.43% |
Calculate Your Chembond Chemicals Investment Returns
Long-Term Investment Performance Analysis
Chembond Chemicals stock price in Aug 2015 was ₹217.00, A ₹1,000.00 lump sum investment in Chembond Chemicals made 10 years ago would be worth approximately ₹929.95 today, representing a negative return of -7.00%. This translates to an annualized return (CAGR) of -0.72%. During this period, Chembond Chemicals paid out ₹25.75 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (Aug 2015 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹929.95
Total Return
-7.00%
Annual Return (CAGR)
-0.72%
Total Dividends
₹118.66
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Chembond Chemicals (CHEMBOND) stock performed during last 12 months?
Over the last 12 months, Chembond Chemicals has delivered a total return of -70.3%.
- 52-Week High reached INR655.95 on August 23, 2024.
- 52-Week Low touched INR170.30 on August 7, 2025.
- Current Price trading at INR176.05 as of August 11, 2025.
- What is Chembond Chemicals's (CHEMBOND) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Chembond Chemicals (chembond) would have grown to approximately INR11,535.00 as of August 11, 2025, representing a total return of 15.4%.
This represents a compound annual growth rate (CAGR) of 2.9% over the 5-year period.
- How does Chembond Chemicals's Stock 10-year annualized return compare to the Basic Materials sector?
Chembond Chemicals (chembond) has delivered an annualized return of -1.9% over the past 10 years.
To illustrate: INR10,000.00 invested in Chembond Chemicals would have grown to INR8,295.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Chembond Chemicals's best-performing year historically?
Chembond Chemicals (chembond) has achieved its strongest performance over the 5 years period, delivering a total return of 15.4%.
- What is the longest period of consecutive yearly growth Chembond Chemicals has achieved historically?
Chembond Chemicals (chembond) shows the following performance across different time periods:
Positive Returns: 3 years (+9.6%), 5 years (+15.4%)
Negative Returns: 12 months (-70.3%), 10 years (-17.1%)
This represents moderate consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.