Kemistar (KEMISTAR) | Stock Price History & Returns | 2011 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Kemistar Historical Price Chart
Kemistar Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | ₹66.14 | +3.77% | ₹68.90 | ₹68.90 | ₹62.55 | 3.1K |
| Aug 14, 2025 | ₹63.74 | +0.76% | ₹68.99 | ₹68.99 | ₹62.55 | 852 |
| Aug 13, 2025 | ₹63.26 | -8.58% | ₹67.21 | ₹69.90 | ₹62.20 | 4.3K |
| Aug 12, 2025 | ₹69.20 | -2.32% | ₹70.00 | ₹73.89 | ₹67.00 | 6.9K |
| Aug 11, 2025 | ₹70.84 | -2.64% | ₹74.22 | ₹83.89 | ₹70.01 | 7.0K |
| Aug 8, 2025 | ₹72.76 | +14.67% | ₹65.89 | ₹75.94 | ₹60.30 | 33.8K |
| Aug 7, 2025 | ₹63.45 | +10.77% | ₹57.01 | ₹64.99 | ₹57.01 | 5.3K |
| Aug 6, 2025 | ₹57.28 | -4.91% | ₹62.98 | ₹63.80 | ₹55.80 | 3.0K |
| Aug 5, 2025 | ₹60.24 | -4.24% | ₹64.98 | ₹64.98 | ₹60.23 | 588 |
| Aug 4, 2025 | ₹62.91 | +5.61% | ₹65.89 | ₹65.89 | ₹60.00 | 1.3K |
| Aug 1, 2025 | ₹59.57 | -3.36% | ₹66.00 | ₹66.00 | ₹58.00 | 1.8K |
| Jul 31, 2025 | ₹61.64 | -3.46% | ₹65.97 | ₹65.97 | ₹60.00 | 1.9K |
| Jul 30, 2025 | ₹63.85 | +2.98% | ₹64.99 | ₹64.99 | ₹62.00 | 158 |
| Jul 29, 2025 | ₹62.00 | -0.96% | ₹62.60 | ₹65.80 | ₹60.21 | 2.0K |
| Jul 28, 2025 | ₹62.60 | +0.19% | ₹64.79 | ₹65.34 | ₹62.50 | 2.3K |
| Jul 25, 2025 | ₹62.48 | -6.51% | ₹68.99 | ₹69.00 | ₹59.00 | 22.1K |
| Jul 24, 2025 | ₹66.83 | -1.14% | ₹69.90 | ₹69.90 | ₹65.99 | 6.9K |
| Jul 23, 2025 | ₹67.60 | +0.79% | ₹72.49 | ₹72.49 | ₹67.00 | 521 |
| Jul 22, 2025 | ₹67.07 | -4.19% | ₹72.99 | ₹75.00 | ₹66.06 | 7.1K |
| Jul 21, 2025 | ₹70.00 | -3.18% | ₹73.99 | ₹73.99 | ₹69.00 | 1.1K |
| Jul 18, 2025 | ₹72.30 | +0.89% | ₹72.99 | ₹72.99 | ₹66.10 | 2.0K |
| Jul 17, 2025 | ₹71.66 | +1.96% | ₹72.00 | ₹72.00 | ₹71.39 | 338 |
| Jul 16, 2025 | ₹70.28 | -0.54% | ₹70.60 | ₹71.00 | ₹67.41 | 3.5K |
| Jul 15, 2025 | ₹70.66 | +1.12% | ₹70.90 | ₹70.90 | ₹67.11 | 1.1K |
| Jul 14, 2025 | ₹69.88 | -1.87% | ₹73.00 | ₹73.00 | ₹64.00 | 4.8K |
| Jul 11, 2025 | ₹71.21 | -3.77% | ₹73.50 | ₹73.50 | ₹70.00 | 1.5K |
| Jul 10, 2025 | ₹74.00 | +0.57% | ₹74.39 | ₹74.39 | ₹74.00 | 14 |
| Jul 9, 2025 | ₹73.58 | +1.13% | ₹74.39 | ₹74.39 | ₹69.52 | 373 |
| Jul 8, 2025 | ₹72.76 | +3.25% | ₹78.90 | ₹78.90 | ₹70.11 | 1.7K |
| Jul 7, 2025 | ₹70.47 | -4.64% | ₹73.89 | ₹73.89 | ₹70.01 | 1.2K |
| Jul 4, 2025 | ₹73.90 | +0.69% | ₹74.88 | ₹74.88 | ₹73.90 | 42 |
| Jul 3, 2025 | ₹73.39 | +0.96% | ₹74.40 | ₹74.40 | ₹71.00 | 1.8K |
| Jul 2, 2025 | ₹72.69 | -0.14% | ₹77.00 | ₹77.90 | ₹71.99 | 7.1K |
| Jul 1, 2025 | ₹72.79 | -4.85% | ₹79.00 | ₹79.00 | ₹72.10 | 1.0K |
| Jun 30, 2025 | ₹76.50 | 0.00% | ₹78.50 | ₹78.50 | ₹72.20 | 523 |
| Jun 27, 2025 | ₹76.50 | +2.05% | ₹78.90 | ₹78.90 | ₹72.50 | 232 |
| Jun 26, 2025 | ₹74.96 | +4.58% | ₹72.76 | ₹75.00 | ₹71.15 | 1.5K |
| Jun 25, 2025 | ₹71.68 | -5.61% | ₹76.00 | ₹76.00 | ₹71.56 | 756 |
| Jun 24, 2025 | ₹75.94 | +6.66% | ₹76.85 | ₹76.85 | ₹75.50 | 389 |
| Jun 23, 2025 | ₹71.20 | -4.77% | ₹66.95 | ₹74.70 | ₹66.95 | 361 |
| Jun 20, 2025 | ₹74.77 | +5.13% | ₹78.00 | ₹78.00 | ₹71.47 | 1.2K |
| Jun 19, 2025 | ₹71.12 | -5.17% | ₹74.50 | ₹74.50 | ₹71.10 | 176 |
| Jun 18, 2025 | ₹75.00 | +0.08% | ₹77.50 | ₹77.50 | ₹73.00 | 112 |
| Jun 17, 2025 | ₹74.94 | +1.78% | ₹73.63 | ₹75.75 | ₹71.50 | 571 |
| Jun 16, 2025 | ₹73.63 | +0.16% | ₹70.21 | ₹74.00 | ₹68.80 | 1.8K |
| Jun 13, 2025 | ₹73.51 | +0.64% | ₹78.00 | ₹78.00 | ₹73.10 | 151 |
| Jun 12, 2025 | ₹73.04 | -3.55% | ₹75.73 | ₹75.73 | ₹71.11 | 2.4K |
| Jun 11, 2025 | ₹75.73 | +4.66% | ₹72.36 | ₹75.90 | ₹72.36 | 1.5K |
| Jun 10, 2025 | ₹72.36 | -5.00% | ₹75.50 | ₹75.50 | ₹70.53 | 1.5K |
| Jun 9, 2025 | ₹76.17 | +1.36% | ₹78.60 | ₹78.60 | ₹71.00 | 954 |
| Jun 6, 2025 | ₹75.15 | -4.75% | ₹79.90 | ₹79.90 | ₹73.20 | 657 |
| Jun 5, 2025 | ₹78.90 | +1.31% | ₹79.90 | ₹79.90 | ₹76.00 | 1.5K |
| Jun 4, 2025 | ₹77.88 | -3.24% | ₹80.49 | ₹80.49 | ₹77.41 | 1.1K |
| Jun 3, 2025 | ₹80.49 | +5.64% | ₹75.10 | ₹83.00 | ₹75.10 | 334 |
| Jun 2, 2025 | ₹76.19 | +2.60% | ₹76.54 | ₹76.54 | ₹74.00 | 688 |
| May 30, 2025 | ₹74.26 | -6.00% | ₹77.42 | ₹77.42 | ₹72.90 | 6.0K |
| May 29, 2025 | ₹79.00 | -2.47% | ₹79.38 | ₹79.38 | ₹79.00 | 83 |
| May 28, 2025 | ₹81.00 | +2.53% | ₹85.00 | ₹85.00 | ₹76.01 | 726 |
| May 27, 2025 | ₹79.00 | +0.04% | ₹82.50 | ₹82.50 | ₹76.50 | 624 |
| May 26, 2025 | ₹78.97 | +5.21% | ₹79.95 | ₹79.95 | ₹76.70 | 3.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | ₹63.74 | -12.40% | ₹74.22 | ₹83.89 | ₹62.20 | 19.0K |
| Aug 4, 2025 | ₹72.76 | +22.14% | ₹65.89 | ₹75.94 | ₹55.80 | 44.0K |
| Jul 28, 2025 | ₹59.57 | -4.66% | ₹64.79 | ₹66.00 | ₹58.00 | 8.2K |
| Jul 21, 2025 | ₹62.48 | -13.58% | ₹73.99 | ₹75.00 | ₹59.00 | 37.8K |
| Jul 14, 2025 | ₹72.30 | +1.53% | ₹73.00 | ₹73.00 | ₹64.00 | 11.7K |
| Jul 7, 2025 | ₹71.21 | -3.64% | ₹73.89 | ₹78.90 | ₹69.52 | 4.8K |
| Jun 30, 2025 | ₹73.90 | -3.40% | ₹78.50 | ₹79.00 | ₹71.00 | 10.5K |
| Jun 23, 2025 | ₹76.50 | +2.31% | ₹66.95 | ₹78.90 | ₹66.95 | 3.2K |
| Jun 16, 2025 | ₹74.77 | +1.71% | ₹70.21 | ₹78.00 | ₹68.80 | 3.9K |
| Jun 9, 2025 | ₹73.51 | -2.18% | ₹78.60 | ₹78.60 | ₹70.53 | 6.5K |
| Jun 2, 2025 | ₹75.15 | +1.20% | ₹76.54 | ₹83.00 | ₹73.20 | 4.3K |
| May 26, 2025 | ₹74.26 | -1.07% | ₹79.95 | ₹85.00 | ₹72.90 | 10.6K |
| May 19, 2025 | ₹75.06 | -3.48% | ₹79.77 | ₹79.77 | ₹73.10 | 3.0K |
| May 12, 2025 | ₹77.77 | -2.79% | ₹75.55 | ₹83.95 | ₹73.00 | 21.3K |
| May 5, 2025 | ₹80.00 | +3.88% | ₹84.00 | ₹84.00 | ₹73.99 | 3.7K |
| Apr 28, 2025 | ₹77.01 | -3.36% | ₹79.50 | ₹83.90 | ₹75.01 | 5.3K |
| Apr 21, 2025 | ₹79.69 | +5.58% | ₹83.02 | ₹88.30 | ₹75.01 | 17.0K |
| Apr 14, 2025 | ₹75.48 | +2.00% | ₹73.00 | ₹80.00 | ₹67.15 | 4.3K |
| Apr 7, 2025 | ₹74.00 | +3.50% | ₹71.00 | ₹79.30 | ₹64.50 | 4.9K |
| Mar 31, 2025 | ₹71.50 | +6.10% | ₹70.75 | ₹72.95 | ₹64.05 | 3.0K |
| Mar 24, 2025 | ₹67.39 | -13.60% | ₹77.80 | ₹77.80 | ₹66.39 | 13.4K |
| Mar 17, 2025 | ₹78.00 | -0.60% | ₹78.47 | ₹86.42 | ₹72.50 | 6.5K |
| Mar 10, 2025 | ₹78.47 | -0.75% | ₹83.01 | ₹86.00 | ₹78.47 | 1.1K |
| Mar 3, 2025 | ₹79.06 | +5.39% | ₹75.02 | ₹85.00 | ₹70.95 | 12.6K |
| Feb 24, 2025 | ₹75.02 | +1.53% | ₹77.58 | ₹82.90 | ₹74.00 | 3.9K |
| Feb 17, 2025 | ₹73.89 | -5.96% | ₹80.91 | ₹80.91 | ₹70.00 | 11.2K |
| Feb 10, 2025 | ₹78.57 | -7.35% | ₹87.08 | ₹87.08 | ₹73.14 | 4.0K |
| Feb 3, 2025 | ₹84.80 | +8.44% | ₹82.10 | ₹87.09 | ₹75.00 | 4.6K |
| Jan 27, 2025 | ₹78.20 | -7.35% | ₹84.00 | ₹84.52 | ₹75.03 | 10.7K |
| Jan 20, 2025 | ₹84.40 | +4.98% | ₹84.00 | ₹87.42 | ₹80.00 | 5.1K |
| Jan 13, 2025 | ₹80.40 | -4.73% | ₹86.08 | ₹88.20 | ₹79.10 | 10.8K |
| Jan 6, 2025 | ₹84.39 | -10.54% | ₹97.44 | ₹97.44 | ₹81.55 | 18.6K |
| Dec 30, 2024 | ₹94.33 | -0.73% | ₹99.77 | ₹103.30 | ₹89.98 | 34.4K |
| Dec 23, 2024 | ₹95.02 | +7.87% | ₹90.00 | ₹95.02 | ₹85.50 | 31.6K |
| Dec 16, 2024 | ₹88.09 | +0.50% | ₹90.00 | ₹91.79 | ₹79.42 | 44.3K |
| Dec 9, 2024 | ₹87.65 | +1.73% | ₹86.16 | ₹92.90 | ₹84.20 | 7.7K |
| Dec 2, 2024 | ₹86.16 | -4.51% | ₹88.43 | ₹94.74 | ₹82.18 | 17.5K |
| Nov 25, 2024 | ₹90.23 | +8.06% | ₹87.67 | ₹92.00 | ₹83.25 | 5.3K |
| Nov 18, 2024 | ₹83.50 | -5.33% | ₹92.61 | ₹96.54 | ₹82.95 | 15.0K |
| Nov 11, 2024 | ₹88.20 | +0.95% | ₹89.11 | ₹92.00 | ₹88.20 | 6.6K |
| Nov 4, 2024 | ₹87.37 | +1.90% | ₹85.74 | ₹87.37 | ₹80.71 | 32.0K |
| Oct 28, 2024 | ₹85.74 | -7.74% | ₹92.93 | ₹92.93 | ₹85.74 | 4.2K |
| Oct 21, 2024 | ₹92.93 | -9.58% | ₹100.73 | ₹100.73 | ₹92.93 | 1.7K |
| Oct 14, 2024 | ₹102.78 | -9.59% | ₹111.45 | ₹111.45 | ₹102.78 | 4.7K |
| Oct 7, 2024 | ₹113.68 | +8.53% | ₹109.85 | ₹116.45 | ₹99.52 | 69.4K |
| Sep 30, 2024 | ₹104.75 | +21.52% | ₹90.50 | ₹104.75 | ₹90.50 | 40.1K |
| Sep 23, 2024 | ₹86.20 | +1.89% | ₹86.25 | ₹86.25 | ₹81.25 | 16.3K |
| Sep 16, 2024 | ₹84.60 | -4.84% | ₹87.15 | ₹87.15 | ₹81.30 | 11.9K |
| Sep 9, 2024 | ₹88.90 | -9.52% | ₹96.30 | ₹96.30 | ₹88.90 | 6.3K |
| Sep 2, 2024 | ₹98.25 | -2.08% | ₹102.30 | ₹106.35 | ₹98.25 | 49.0K |
| Aug 26, 2024 | ₹100.34 | +8.22% | ₹94.56 | ₹100.34 | ₹92.72 | 39.4K |
| Aug 19, 2024 | ₹92.72 | +20.42% | ₹80.85 | ₹92.72 | ₹78.60 | 186.0K |
| Aug 12, 2024 | ₹77.00 | -0.54% | ₹73.55 | ₹78.00 | ₹69.30 | 115.8K |
| Aug 5, 2024 | ₹77.42 | +32.75% | ₹64.15 | ₹81.49 | ₹64.15 | 384.8K |
| Jul 29, 2024 | ₹58.32 | +48.21% | ₹40.35 | ₹58.32 | ₹38.00 | 616.4K |
| Jul 22, 2024 | ₹39.35 | -0.38% | ₹39.50 | ₹40.49 | ₹37.60 | 27.7K |
| Jul 15, 2024 | ₹39.50 | -1.08% | ₹42.00 | ₹42.00 | ₹39.00 | 94.9K |
| Jul 8, 2024 | ₹39.93 | -1.16% | ₹41.40 | ₹44.98 | ₹39.01 | 73.8K |
| Jul 1, 2024 | ₹40.40 | -2.77% | ₹44.00 | ₹44.00 | ₹39.03 | 35.7K |
| Jun 24, 2024 | ₹41.55 | +3.95% | ₹39.98 | ₹44.94 | ₹37.00 | 109.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹63.74 | +3.41% | ₹66.00 | ₹83.89 | ₹55.80 | 64.9K |
| Jul 1, 2025 | ₹61.64 | -19.42% | ₹79.00 | ₹79.00 | ₹59.00 | 70.6K |
| Jun 1, 2025 | ₹76.50 | +3.02% | ₹76.54 | ₹83.00 | ₹66.95 | 18.4K |
| May 1, 2025 | ₹74.26 | -5.58% | ₹83.90 | ₹85.00 | ₹72.90 | 39.9K |
| Apr 1, 2025 | ₹78.65 | +16.71% | ₹70.75 | ₹88.30 | ₹64.05 | 33.1K |
| Mar 1, 2025 | ₹67.39 | -10.17% | ₹75.02 | ₹86.42 | ₹66.39 | 33.5K |
| Feb 1, 2025 | ₹75.02 | -4.20% | ₹78.31 | ₹87.09 | ₹70.00 | 25.7K |
| Jan 1, 2025 | ₹78.31 | -17.32% | ₹89.98 | ₹98.96 | ₹76.18 | 52.8K |
| Dec 1, 2024 | ₹94.71 | +4.97% | ₹88.43 | ₹103.30 | ₹79.42 | 125.8K |
| Nov 1, 2024 | ₹90.23 | +5.24% | ₹85.74 | ₹96.54 | ₹80.71 | 59.0K |
| Oct 1, 2024 | ₹85.74 | -5.26% | ₹95.02 | ₹116.45 | ₹85.74 | 115.9K |
| Sep 1, 2024 | ₹90.50 | -9.81% | ₹102.30 | ₹106.35 | ₹81.25 | 87.7K |
| Aug 1, 2024 | ₹100.34 | +147.75% | ₹41.50 | ₹100.34 | ₹40.25 | 1.2M |
| Jul 1, 2024 | ₹40.50 | -2.53% | ₹44.00 | ₹44.98 | ₹37.60 | 367.0K |
| Jun 1, 2024 | ₹41.55 | +2.21% | ₹40.65 | ₹44.94 | ₹37.00 | 136.6K |
| May 1, 2024 | ₹40.65 | +1.75% | ₹42.70 | ₹45.00 | ₹38.15 | 41.2K |
| Apr 1, 2024 | ₹39.95 | -7.78% | ₹43.82 | ₹46.55 | ₹38.66 | 52.2K |
| Mar 1, 2024 | ₹43.32 | +0.23% | ₹44.80 | ₹49.85 | ₹39.15 | 76.5K |
| Feb 1, 2024 | ₹43.22 | -5.84% | ₹48.90 | ₹52.60 | ₹40.06 | 107.0K |
| Jan 1, 2024 | ₹45.90 | +11.95% | ₹41.00 | ₹51.00 | ₹38.25 | 228.7K |
| Dec 1, 2023 | ₹41.00 | -4.00% | ₹43.70 | ₹46.00 | ₹36.31 | 76.2K |
| Nov 1, 2023 | ₹42.71 | +0.49% | ₹44.00 | ₹45.14 | ₹40.81 | 28.8K |
| Oct 1, 2023 | ₹42.50 | -5.56% | ₹47.10 | ₹47.70 | ₹40.70 | 23.2K |
| Sep 1, 2023 | ₹45.00 | +9.12% | ₹45.00 | ₹64.99 | ₹38.30 | 394.9K |
| Aug 1, 2023 | ₹41.24 | +11.76% | ₹37.80 | ₹44.93 | ₹33.87 | 99.2K |
| Jul 1, 2023 | ₹36.90 | -3.98% | ₹39.65 | ₹39.65 | ₹33.05 | 27.4K |
| Jun 1, 2023 | ₹38.43 | +1.59% | ₹38.84 | ₹40.00 | ₹33.25 | 46.8K |
| May 1, 2023 | ₹37.83 | -1.20% | ₹41.02 | ₹41.99 | ₹35.15 | 66.5K |
| Apr 1, 2023 | ₹38.29 | -6.61% | ₹39.10 | ₹42.92 | ₹33.01 | 45.2K |
| Mar 1, 2023 | ₹41.00 | +3.02% | ₹40.50 | ₹48.90 | ₹37.22 | 33.5K |
| Feb 1, 2023 | ₹39.80 | +0.89% | ₹41.95 | ₹42.45 | ₹36.60 | 24.8K |
| Jan 1, 2023 | ₹39.45 | +5.06% | ₹41.75 | ₹45.50 | ₹35.10 | 36.6K |
| Dec 1, 2022 | ₹37.55 | -1.31% | ₹40.35 | ₹42.65 | ₹35.25 | 22.4K |
| Nov 1, 2022 | ₹38.05 | -10.15% | ₹44.30 | ₹44.30 | ₹35.15 | 105.4K |
| Oct 1, 2022 | ₹42.35 | +7.90% | ₹40.45 | ₹48.45 | ₹37.10 | 39.8K |
| Sep 1, 2022 | ₹39.25 | -1.88% | ₹40.50 | ₹45.90 | ₹35.35 | 78.7K |
| Aug 1, 2022 | ₹40.00 | +3.63% | ₹39.15 | ₹44.50 | ₹37.55 | 39.5K |
| Jul 1, 2022 | ₹38.60 | -1.78% | ₹45.00 | ₹47.50 | ₹35.40 | 65.5K |
| Jun 1, 2022 | ₹39.30 | +10.08% | ₹37.80 | ₹45.00 | ₹32.60 | 25.7K |
| May 1, 2022 | ₹35.70 | -7.87% | ₹42.70 | ₹47.00 | ₹32.05 | 40.6K |
| Apr 1, 2022 | ₹38.75 | +2.38% | ₹38.50 | ₹46.00 | ₹35.30 | 28.7K |
| Mar 1, 2022 | ₹37.85 | -0.79% | ₹39.00 | ₹42.80 | ₹32.50 | 23.5K |
| Feb 1, 2022 | ₹38.15 | -4.15% | ₹40.65 | ₹45.25 | ₹35.00 | 23.7K |
| Jan 1, 2022 | ₹39.80 | -7.44% | ₹45.00 | ₹45.00 | ₹37.10 | 30.1K |
| Dec 1, 2021 | ₹43.00 | +3.37% | ₹43.55 | ₹45.75 | ₹35.25 | 33.2K |
| Nov 1, 2021 | ₹41.60 | +11.98% | ₹40.80 | ₹42.45 | ₹34.20 | 22.1K |
| Oct 1, 2021 | ₹37.15 | -7.24% | ₹40.50 | ₹43.50 | ₹34.20 | 26.3K |
| Sep 1, 2021 | ₹40.05 | -16.21% | ₹46.95 | ₹49.90 | ₹35.10 | 46.5K |
| Aug 1, 2021 | ₹47.80 | +27.81% | ₹37.00 | ₹54.70 | ₹29.15 | 57.7K |
| Jul 1, 2021 | ₹37.40 | -6.50% | ₹37.05 | ₹46.95 | ₹33.70 | 59.0K |
| Jun 1, 2021 | ₹40.00 | +0.76% | ₹39.70 | ₹48.80 | ₹33.90 | 43.5K |
| May 1, 2021 | ₹39.70 | -7.57% | ₹42.00 | ₹42.95 | ₹37.00 | 25.1K |
| Apr 1, 2021 | ₹42.95 | +0.23% | ₹43.00 | ₹44.00 | ₹39.90 | 30.1K |
| Mar 1, 2021 | ₹42.85 | +0.82% | ₹41.95 | ₹43.05 | ₹40.00 | 59.8K |
| Feb 1, 2021 | ₹42.50 | +2.04% | ₹41.70 | ₹42.50 | ₹41.00 | 34.1K |
| Jan 1, 2021 | ₹41.65 | +0.36% | ₹41.50 | ₹41.90 | ₹40.00 | 5.3K |
| Dec 1, 2020 | ₹41.50 | -5.68% | ₹41.45 | ₹41.70 | ₹41.00 | 2.8K |
| Oct 1, 2020 | ₹44.00 | +5.39% | ₹41.50 | ₹46.25 | ₹41.25 | 3.9K |
| Sep 1, 2020 | ₹41.75 | -0.60% | ₹42.00 | ₹42.50 | ₹41.25 | 4.3K |
| Aug 1, 2020 | ₹42.00 | 0.00% | ₹42.00 | ₹42.50 | ₹41.75 | 5.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹63.74 | -32.70% | ₹89.98 | ₹98.96 | ₹55.80 | 338.9K |
| 2024 | ₹94.71 | +131.00% | ₹41.00 | ₹116.45 | ₹37.00 | 2.6M |
| 2023 | ₹41.00 | +9.19% | ₹41.75 | ₹64.99 | ₹33.01 | 903.0K |
| 2022 | ₹37.55 | -12.67% | ₹45.00 | ₹48.45 | ₹32.05 | 523.4K |
| 2021 | ₹43.00 | +3.61% | ₹41.50 | ₹54.70 | ₹29.15 | 442.7K |
| 2020 | ₹41.50 | -9.39% | ₹46.00 | ₹51.00 | ₹23.60 | 378.5K |
| 2019 | ₹45.80 | +44.03% | ₹31.80 | ₹50.85 | ₹31.35 | 297.2K |
| 2018 | ₹31.80 | +84.88% | ₹17.20 | ₹31.80 | ₹17.20 | 3.8K |
| 2017 | ₹17.20 | +15.59% | ₹14.88 | ₹17.20 | ₹14.88 | 77.2K |
| 2016 | ₹14.88 | -49.98% | ₹29.75 | ₹29.75 | ₹10.10 | 11.2K |
| 2015 | ₹29.75 | -43.06% | ₹52.25 | ₹52.25 | ₹27.75 | 1.9K |
| 2014 | ₹52.25 | -16.24% | ₹62.38 | ₹74.38 | ₹52.25 | 1.4K |
| 2013 | ₹62.38 | -24.04% | ₹86.12 | ₹86.12 | ₹54.50 | 808 |
| 2012 | ₹82.12 | -24.83% | ₹111.38 | ₹113.50 | ₹50.75 | 4.7K |
| 2011 | ₹109.25 | 0.00% | ₹534.50 | ₹534.50 | ₹53.00 | 2.6K |
How Kemistar Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Kemistar Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Kemistar | -17.22% | 58.36% | 51.76% | 98.44% | -88.07% | -88.07% | |
| Asian Paints | -17.04% | -27.39% | 29.15% | 185.16% | 813.78% | 5,335.73% | |
| Pidilite Industries | 0.92% | 13.40% | 111.84% | 445.70% | 2,099.14% | 21,237.48% | |
| Tanfac Industries | 118.40% | 799.87% | 2,165.80% | 10,439.68% | 16,866.79% | 6,577.64% | |
| Kingfa Science | 31.52% | 278.86% | 672.29% | 1,316.36% | 10,861.24% | 12,694.24% | |
| Grauer & Weil | -0.82% | 39.06% | 116.96% | 385.60% | 953.98% | 726.65% | |
| NIFTY 50 | Market | 0.37% | 38.70% | 116.60% | 196.76% | 345.36% | 409.17% | |
| Nifty Metal | Sector | 2.47% | 56.65% | 265.20% | 405.73% | 138.21% | 138.21% |
Calculate Your Kemistar Investment Returns
Long-Term Investment Performance Analysis
Kemistar stock price in Aug 2015 was ₹32.12, A ₹1,000.00 lump sum investment in Kemistar made 10 years ago would be worth approximately ₹2,099.63 today, representing a strong return of 109.96%. This translates to an annualized return (CAGR) of 7.70%. During this period, Kemistar paid out ₹1.30 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
₹2,099.63
Total Return
109.96%
Annual Return (CAGR)
7.70%
Total Dividends
₹40.47
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 Kemistar (KEMISTAR) stock performed during last 12 months?
Over the last 12 months, Kemistar has delivered a total return of -17.2%.
- 52-Week High reached INR116.45 on October 9, 2024.
- 52-Week Low touched INR55.80 on August 6, 2025.
- Current Price trading at INR66.14 as of August 18, 2025.
- What is Kemistar's (KEMISTAR) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Kemistar (kemistar) would have grown to approximately INR15,176.00 as of August 18, 2025, representing a total return of 51.8%.
This represents a compound annual growth rate (CAGR) of 8.7% over the 5-year period.
- How does Kemistar's Stock 10-year annualized return compare to the Basic Materials sector?
Kemistar (kemistar) has delivered an annualized return of 7.1% over the past 10 years.
To illustrate: INR10,000.00 invested in Kemistar would have grown to INR19,844.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Kemistar's best-performing year historically?
Kemistar (kemistar) has achieved its strongest performance over the 10 years period, delivering a total return of 98.4%.
- What is the longest period of consecutive yearly growth Kemistar has achieved historically?
Kemistar (kemistar) shows the following performance across different time periods:
Positive Returns: 3 years (+58.4%), 5 years (+51.8%), 10 years (+98.4%)
Negative Returns: 12 months (-17.2%)
This represents strong 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.