Chembond Chemicals (CHEMBOND) | Historique des prix et rendements | 2001 - 2026
Chembond Chemicals Ltd. Small-cap Basic Materials
Graphique historique des prix Chembond Chemicals
Données historiques des prix Chembond Chemicals
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 4 juin 2026 | ₹162,35 | -0,37% | ₹164,65 | ₹164,65 | ₹154,90 | 135 |
| 3 juin 2026 | ₹162,95 | +2,13% | ₹160,00 | ₹165,50 | ₹154,05 | 257 |
| 2 juin 2026 | ₹159,55 | -3,42% | ₹165,00 | ₹165,00 | ₹159,15 | 262 |
| 1 juin 2026 | ₹165,20 | -4,07% | ₹164,20 | ₹165,20 | ₹164,20 | 190 |
| 29 mai 2026 | ₹172,20 | 0,00% | ₹172,20 | ₹172,20 | ₹172,20 | N/A |
| 28 mai 2026 | ₹172,20 | 0,00% | ₹172,20 | ₹172,20 | ₹172,20 | N/A |
| 27 mai 2026 | ₹172,20 | 0,00% | ₹172,20 | ₹172,20 | ₹172,20 | N/A |
| 26 mai 2026 | ₹172,20 | +0,35% | ₹165,00 | ₹180,15 | ₹165,00 | 2,0K |
| 25 mai 2026 | ₹171,60 | -4,03% | ₹175,00 | ₹175,00 | ₹169,90 | 344 |
| 22 mai 2026 | ₹178,80 | -1,60% | ₹182,00 | ₹182,00 | ₹172,65 | 181 |
| 21 mai 2026 | ₹181,70 | +0,66% | ₹171,50 | ₹185,00 | ₹171,50 | 1,1K |
| 20 mai 2026 | ₹180,50 | -4,97% | ₹181,50 | ₹181,50 | ₹180,50 | 10 |
| 19 mai 2026 | ₹189,95 | +2,98% | ₹190,00 | ₹190,00 | ₹178,05 | 595 |
| 18 mai 2026 | ₹184,45 | +4,98% | ₹180,00 | ₹184,45 | ₹174,00 | 1,4K |
| 15 mai 2026 | ₹175,70 | +2,69% | ₹169,40 | ₹179,65 | ₹165,35 | 227 |
| 14 mai 2026 | ₹171,10 | -5,00% | ₹180,00 | ₹180,00 | ₹171,10 | 400 |
| 13 mai 2026 | ₹180,10 | -2,65% | ₹180,00 | ₹181,30 | ₹175,75 | 746 |
| 12 mai 2026 | ₹185,00 | -2,63% | ₹185,00 | ₹185,00 | ₹185,00 | 54 |
| 11 mai 2026 | ₹190,00 | -0,39% | ₹190,75 | ₹190,75 | ₹177,05 | 142 |
| 8 mai 2026 | ₹190,75 | -5,00% | ₹204,85 | ₹204,85 | ₹189,00 | 1,6K |
| 7 mai 2026 | ₹200,80 | +5,52% | ₹190,00 | ₹204,95 | ₹184,95 | 5,9K |
| 6 mai 2026 | ₹190,30 | +7,30% | ₹174,95 | ₹193,85 | ₹174,95 | 7,6K |
| 5 mai 2026 | ₹177,35 | +13,25% | ₹155,00 | ₹182,00 | ₹151,75 | 7,3K |
| 4 mai 2026 | ₹156,60 | +1,72% | ₹154,00 | ₹157,30 | ₹151,00 | 622 |
| 30 avr. 2026 | ₹153,95 | -0,23% | ₹152,00 | ₹154,00 | ₹148,00 | 317 |
| 29 avr. 2026 | ₹154,30 | +1,48% | ₹152,85 | ₹181,90 | ₹151,65 | 152 |
| 28 avr. 2026 | ₹152,05 | -1,04% | ₹151,00 | ₹153,60 | ₹151,00 | 850 |
| 27 avr. 2026 | ₹153,65 | +7,26% | ₹153,00 | ₹156,15 | ₹153,00 | 317 |
| 23 avr. 2026 | ₹143,25 | -3,24% | ₹143,25 | ₹143,25 | ₹143,25 | 18 |
| 22 avr. 2026 | ₹148,05 | -0,30% | ₹148,65 | ₹152,15 | ₹148,05 | 84 |
| 21 avr. 2026 | ₹148,50 | +0,20% | ₹155,45 | ₹155,45 | ₹148,50 | 130 |
| 20 avr. 2026 | ₹148,20 | +0,07% | ₹148,10 | ₹148,20 | ₹148,10 | 75 |
| 17 avr. 2026 | ₹148,10 | +0,44% | ₹151,95 | ₹155,40 | ₹148,10 | 381 |
| 16 avr. 2026 | ₹147,45 | -2,35% | ₹152,00 | ₹152,00 | ₹147,45 | 875 |
| 15 avr. 2026 | ₹151,00 | +2,51% | ₹151,00 | ₹152,50 | ₹151,00 | 437 |
| 13 avr. 2026 | ₹147,30 | -3,12% | ₹152,05 | ₹152,05 | ₹137,85 | 552 |
| 10 avr. 2026 | ₹152,05 | +3,54% | ₹153,00 | ₹153,00 | ₹146,55 | 314 |
| 9 avr. 2026 | ₹146,85 | +2,69% | ₹144,10 | ₹152,00 | ₹140,05 | 388 |
| 8 avr. 2026 | ₹143,00 | +1,42% | ₹144,00 | ₹145,00 | ₹140,00 | 2,0K |
| 7 avr. 2026 | ₹141,00 | -1,12% | ₹142,60 | ₹143,25 | ₹139,85 | 810 |
| 6 avr. 2026 | ₹142,60 | +0,11% | ₹148,00 | ₹148,00 | ₹141,45 | 862 |
| 2 avr. 2026 | ₹142,45 | +15,34% | ₹123,50 | ₹148,20 | ₹120,35 | 26,6K |
| 1 avr. 2026 | ₹123,50 | +16,02% | ₹111,10 | ₹124,50 | ₹111,10 | 2,3K |
| 30 mars 2026 | ₹106,45 | -2,34% | ₹117,00 | ₹117,00 | ₹105,25 | 1,1K |
| 27 mars 2026 | ₹109,00 | -10,25% | ₹122,50 | ₹122,50 | ₹109,00 | 2,5K |
| 25 mars 2026 | ₹121,45 | -5,12% | ₹128,10 | ₹128,15 | ₹120,65 | 365 |
| 24 mars 2026 | ₹128,00 | +7,11% | ₹119,50 | ₹129,00 | ₹118,15 | 557 |
| 23 mars 2026 | ₹119,50 | -6,31% | ₹125,00 | ₹126,00 | ₹118,95 | 360 |
| 20 mars 2026 | ₹127,55 | -0,70% | ₹134,00 | ₹134,00 | ₹121,00 | 474 |
| 19 mars 2026 | ₹128,45 | +0,51% | ₹127,00 | ₹147,00 | ₹125,00 | 278 |
| 18 mars 2026 | ₹127,80 | +0,63% | ₹130,00 | ₹130,00 | ₹127,80 | 177 |
| 17 mars 2026 | ₹127,00 | -1,59% | ₹131,00 | ₹131,00 | ₹127,00 | 109 |
| 16 mars 2026 | ₹129,05 | -7,56% | ₹130,00 | ₹136,00 | ₹127,90 | 2,5K |
| 13 mars 2026 | ₹139,60 | +0,72% | ₹134,30 | ₹140,00 | ₹134,30 | 45 |
| 12 mars 2026 | ₹138,60 | -5,07% | ₹138,70 | ₹138,70 | ₹138,05 | 48 |
| 11 mars 2026 | ₹146,00 | +4,29% | ₹150,00 | ₹150,00 | ₹142,50 | 215 |
| 10 mars 2026 | ₹140,00 | +1,86% | ₹140,00 | ₹140,00 | ₹140,00 | 1 |
| 9 mars 2026 | ₹137,45 | -2,21% | ₹140,55 | ₹150,00 | ₹130,00 | 17,8K |
| 6 mars 2026 | ₹140,55 | +0,39% | ₹135,50 | ₹140,55 | ₹135,50 | 54 |
| 5 mars 2026 | ₹140,00 | 0,00% | ₹140,05 | ₹143,00 | ₹138,00 | 6,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹172,20 | -3,69% | ₹175,00 | ₹180,15 | ₹165,00 | 2,4K |
| 18 mai 2026 | ₹178,80 | +1,76% | ₹180,00 | ₹190,00 | ₹171,50 | 3,3K |
| 11 mai 2026 | ₹175,70 | -7,89% | ₹190,75 | ₹190,75 | ₹165,35 | 1,6K |
| 4 mai 2026 | ₹190,75 | +23,90% | ₹154,00 | ₹204,95 | ₹151,00 | 23,0K |
| 27 avr. 2026 | ₹153,95 | +7,47% | ₹153,00 | ₹181,90 | ₹148,00 | 1,6K |
| 20 avr. 2026 | ₹143,25 | -3,27% | ₹148,10 | ₹155,45 | ₹143,25 | 307 |
| 13 avr. 2026 | ₹148,10 | -2,60% | ₹152,05 | ₹155,40 | ₹137,85 | 2,2K |
| 6 avr. 2026 | ₹152,05 | +6,74% | ₹148,00 | ₹153,00 | ₹139,85 | 4,4K |
| 30 mars 2026 | ₹142,45 | +30,69% | ₹117,00 | ₹148,20 | ₹105,25 | 30,0K |
| 23 mars 2026 | ₹109,00 | -14,54% | ₹125,00 | ₹129,00 | ₹109,00 | 3,8K |
| 16 mars 2026 | ₹127,55 | -8,63% | ₹130,00 | ₹147,00 | ₹121,00 | 3,6K |
| 9 mars 2026 | ₹139,60 | -0,68% | ₹140,55 | ₹150,00 | ₹130,00 | 18,1K |
| 2 mars 2026 | ₹140,55 | -6,14% | ₹142,00 | ₹145,05 | ₹133,05 | 6,5K |
| 23 févr. 2026 | ₹149,75 | +2,57% | ₹144,00 | ₹157,05 | ₹140,00 | 233 |
| 16 févr. 2026 | ₹146,00 | -6,29% | ₹151,00 | ₹154,25 | ₹145,50 | 3,2K |
| 9 févr. 2026 | ₹155,80 | +4,56% | ₹149,00 | ₹184,80 | ₹146,00 | 1,0K |
| 2 févr. 2026 | ₹149,00 | +1,22% | ₹143,70 | ₹154,95 | ₹143,70 | 5,1K |
| 26 janv. 2026 | ₹147,20 | -7,42% | ₹158,90 | ₹159,65 | ₹147,05 | 16,3K |
| 19 janv. 2026 | ₹159,00 | -2,45% | ₹156,00 | ₹164,30 | ₹137,00 | 44,5K |
| 12 janv. 2026 | ₹163,00 | +3,23% | ₹157,00 | ₹163,00 | ₹147,05 | 36,5K |
| 5 janv. 2026 | ₹157,90 | -1,86% | ₹159,45 | ₹168,00 | ₹155,85 | 23,0K |
| 29 déc. 2025 | ₹160,90 | -1,05% | ₹162,50 | ₹164,90 | ₹154,05 | 7,9K |
| 22 déc. 2025 | ₹162,60 | +2,65% | ₹162,15 | ₹195,00 | ₹157,20 | 8,5K |
| 15 déc. 2025 | ₹158,40 | -3,74% | ₹154,10 | ₹165,45 | ₹154,10 | 7,9K |
| 8 déc. 2025 | ₹164,55 | +2,88% | ₹155,20 | ₹175,00 | ₹154,80 | 8,0K |
| 1 déc. 2025 | ₹159,95 | -0,74% | ₹160,25 | ₹164,10 | ₹154,75 | 2,2K |
| 24 nov. 2025 | ₹161,15 | -4,79% | ₹166,00 | ₹176,95 | ₹160,20 | 635 |
| 17 nov. 2025 | ₹169,25 | +0,30% | ₹181,00 | ₹181,00 | ₹166,00 | 1,8K |
| 10 nov. 2025 | ₹168,75 | +1,50% | ₹165,00 | ₹191,15 | ₹161,55 | 8,1K |
| 3 nov. 2025 | ₹166,25 | -4,62% | ₹171,65 | ₹177,00 | ₹163,35 | 1,7K |
| 27 oct. 2025 | ₹174,30 | +6,74% | ₹165,05 | ₹180,00 | ₹163,55 | 2,7K |
| 20 oct. 2025 | ₹163,30 | -2,77% | ₹163,80 | ₹170,70 | ₹162,40 | 6,5K |
| 13 oct. 2025 | ₹167,95 | -0,62% | ₹198,00 | ₹198,00 | ₹160,30 | 8,2K |
| 6 oct. 2025 | ₹169,00 | -6,16% | ₹168,00 | ₹183,30 | ₹164,85 | 15,4K |
| 29 sept. 2025 | ₹180,10 | +7,72% | ₹200,00 | ₹200,00 | ₹166,00 | 6,7K |
| 22 sept. 2025 | ₹167,20 | -6,93% | ₹177,00 | ₹186,85 | ₹166,00 | 15,6K |
| 15 sept. 2025 | ₹179,65 | -2,60% | ₹184,45 | ₹194,65 | ₹178,65 | 12,5K |
| 8 sept. 2025 | ₹184,45 | +4,92% | ₹177,35 | ₹189,20 | ₹175,00 | 13,0K |
| 1 sept. 2025 | ₹175,80 | -6,14% | ₹194,40 | ₹200,00 | ₹172,05 | 15,3K |
| 25 août 2025 | ₹187,30 | -0,27% | ₹197,00 | ₹197,00 | ₹177,05 | 3,7K |
| 18 août 2025 | ₹187,80 | +10,41% | ₹170,20 | ₹188,00 | ₹169,00 | 9,9K |
| 11 août 2025 | ₹170,10 | -5,50% | ₹180,00 | ₹181,00 | ₹170,00 | 5,3K |
| 4 août 2025 | ₹180,00 | +0,22% | ₹178,00 | ₹188,50 | ₹170,30 | 8,9K |
| 28 juil. 2025 | ₹179,60 | -10,69% | ₹201,05 | ₹201,10 | ₹175,05 | 21,8K |
| 21 juil. 2025 | ₹201,10 | -9,86% | ₹224,00 | ₹232,00 | ₹200,05 | 42,9K |
| 14 juil. 2025 | ₹223,10 | +1,16% | ₹228,00 | ₹235,00 | ₹211,00 | 4,2K |
| 7 juil. 2025 | ₹220,55 | -1,19% | ₹223,20 | ₹230,00 | ₹220,00 | 3,2K |
| 30 juin 2025 | ₹223,20 | -3,81% | ₹231,70 | ₹236,95 | ₹221,00 | 4,1K |
| 23 juin 2025 | ₹232,05 | +0,78% | ₹230,00 | ₹238,90 | ₹223,00 | 9,4K |
| 16 juin 2025 | ₹230,25 | -6,44% | ₹246,50 | ₹246,95 | ₹230,00 | 9,0K |
| 9 juin 2025 | ₹246,10 | -4,91% | ₹264,00 | ₹264,00 | ₹243,80 | 9,9K |
| 2 juin 2025 | ₹258,80 | +4,42% | ₹235,50 | ₹263,00 | ₹229,30 | 19,6K |
| 26 mai 2025 | ₹247,85 | -6,38% | ₹265,00 | ₹270,30 | ₹240,00 | 31,5K |
| 19 mai 2025 | ₹264,75 | -10,86% | ₹299,30 | ₹309,00 | ₹261,00 | 30,2K |
| 12 mai 2025 | ₹297,00 | -13,11% | ₹324,75 | ₹324,75 | ₹285,10 | 28,2K |
| 5 mai 2025 | ₹341,80 | -33,51% | ₹516,70 | ₹567,85 | ₹341,80 | 24,3K |
| 28 avr. 2025 | ₹514,10 | -3,26% | ₹531,55 | ₹550,00 | ₹512,60 | 2,3K |
| 21 avr. 2025 | ₹531,45 | +5,24% | ₹506,00 | ₹553,30 | ₹506,00 | 5,7K |
| 14 avr. 2025 | ₹505,00 | +0,38% | ₹548,00 | ₹548,00 | ₹494,50 | 2,8K |
| 7 avr. 2025 | ₹503,10 | -5,30% | ₹500,00 | ₹516,00 | ₹489,45 | 3,7K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹172,20 | +11,85% | ₹154,00 | ₹204,95 | ₹151,00 | 30,3K |
| 1 avr. 2026 | ₹153,95 | +44,62% | ₹111,10 | ₹181,90 | ₹111,10 | 37,5K |
| 1 mars 2026 | ₹106,45 | -28,91% | ₹142,00 | ₹150,00 | ₹105,25 | 33,1K |
| 1 févr. 2026 | ₹149,75 | +1,73% | ₹150,00 | ₹184,80 | ₹140,00 | 10,5K |
| 1 janv. 2026 | ₹147,20 | -9,72% | ₹160,00 | ₹168,00 | ₹137,00 | 125,4K |
| 1 déc. 2025 | ₹163,05 | +1,18% | ₹160,25 | ₹195,00 | ₹154,05 | 28,4K |
| 1 nov. 2025 | ₹161,15 | -7,54% | ₹171,65 | ₹191,15 | ₹160,20 | 12,2K |
| 1 oct. 2025 | ₹174,30 | -1,58% | ₹177,60 | ₹198,00 | ₹160,30 | 34,8K |
| 1 sept. 2025 | ₹177,10 | -5,45% | ₹194,40 | ₹200,00 | ₹166,00 | 61,1K |
| 1 août 2025 | ₹187,30 | +3,48% | ₹181,15 | ₹197,00 | ₹169,00 | 29,5K |
| 1 juil. 2025 | ₹181,00 | -20,49% | ₹230,90 | ₹235,00 | ₹177,80 | 73,8K |
| 1 juin 2025 | ₹227,65 | -8,15% | ₹235,50 | ₹264,00 | ₹223,00 | 48,4K |
| 1 mai 2025 | ₹247,85 | -52,35% | ₹520,20 | ₹567,85 | ₹240,00 | 114,4K |
| 1 avr. 2025 | ₹520,20 | +2,95% | ₹514,75 | ₹553,30 | ₹489,45 | 15,4K |
| 1 mars 2025 | ₹505,30 | -5,80% | ₹542,95 | ₹600,00 | ₹504,00 | 16,4K |
| 1 févr. 2025 | ₹536,40 | -7,12% | ₹625,00 | ₹630,00 | ₹525,50 | 10,7K |
| 1 janv. 2025 | ₹577,55 | -2,09% | ₹594,60 | ₹625,00 | ₹524,60 | 24,9K |
| 1 déc. 2024 | ₹589,85 | +3,26% | ₹582,70 | ₹636,35 | ₹549,30 | 37,1K |
| 1 nov. 2024 | ₹571,25 | +2,92% | ₹560,20 | ₹603,75 | ₹538,30 | 10,8K |
| 1 oct. 2024 | ₹555,05 | -7,53% | ₹609,00 | ₹627,65 | ₹521,25 | 29,2K |
| 1 sept. 2024 | ₹600,25 | -4,49% | ₹615,00 | ₹641,80 | ₹591,75 | 17,7K |
| 1 août 2024 | ₹628,45 | -4,90% | ₹660,65 | ₹664,65 | ₹592,45 | 66,0K |
| 1 juil. 2024 | ₹660,85 | +5,81% | ₹659,80 | ₹729,90 | ₹589,35 | 93,7K |
| 1 juin 2024 | ₹624,55 | +23,36% | ₹513,00 | ₹746,15 | ₹443,65 | 352,0K |
| 1 mai 2024 | ₹506,30 | -8,34% | ₹560,00 | ₹609,25 | ₹484,10 | 69,9K |
| 1 avr. 2024 | ₹552,35 | +15,29% | ₹489,00 | ₹565,45 | ₹480,30 | 34,6K |
| 1 mars 2024 | ₹479,10 | -5,37% | ₹509,55 | ₹520,15 | ₹442,40 | 37,0K |
| 1 févr. 2024 | ₹506,30 | -4,89% | ₹527,70 | ₹542,30 | ₹466,50 | 69,1K |
| 1 janv. 2024 | ₹532,35 | +1,27% | ₹538,80 | ₹638,00 | ₹526,05 | 122,5K |
| 1 déc. 2023 | ₹525,65 | +2,68% | ₹515,05 | ₹588,00 | ₹487,00 | 131,5K |
| 1 nov. 2023 | ₹511,95 | +42,76% | ₹381,45 | ₹542,55 | ₹349,00 | 277,8K |
| 1 oct. 2023 | ₹358,60 | -5,19% | ₹374,40 | ₹393,50 | ₹330,00 | 28,7K |
| 1 sept. 2023 | ₹378,25 | -7,86% | ₹419,25 | ₹420,85 | ₹355,70 | 50,7K |
| 1 août 2023 | ₹410,50 | +2,95% | ₹404,35 | ₹436,05 | ₹381,65 | 64,1K |
| 1 juil. 2023 | ₹398,75 | -3,96% | ₹429,15 | ₹440,00 | ₹396,00 | 22,8K |
| 1 juin 2023 | ₹415,20 | +14,14% | ₹363,50 | ₹444,70 | ₹363,50 | 225,4K |
| 1 mai 2023 | ₹363,75 | +27,99% | ₹284,20 | ₹382,10 | ₹271,55 | 256,4K |
| 1 avr. 2023 | ₹284,20 | +12,20% | ₹255,15 | ₹291,90 | ₹251,50 | 37,1K |
| 1 mars 2023 | ₹253,30 | +1,40% | ₹250,75 | ₹265,00 | ₹232,25 | 59,7K |
| 1 févr. 2023 | ₹249,80 | -7,03% | ₹275,25 | ₹288,90 | ₹248,20 | 65,5K |
| 1 janv. 2023 | ₹268,70 | +10,53% | ₹243,70 | ₹309,20 | ₹238,10 | 246,1K |
| 1 déc. 2022 | ₹243,10 | -7,53% | ₹255,15 | ₹280,50 | ₹225,05 | 100,8K |
| 1 nov. 2022 | ₹262,90 | +31,35% | ₹200,10 | ₹276,05 | ₹191,30 | 322,2K |
| 1 oct. 2022 | ₹200,15 | +10,09% | ₹182,50 | ₹223,30 | ₹177,70 | 164,9K |
| 1 sept. 2022 | ₹181,80 | +0,08% | ₹186,95 | ₹221,65 | ₹174,05 | 123,4K |
| 1 août 2022 | ₹181,65 | +7,96% | ₹165,00 | ₹189,95 | ₹151,45 | 210,3K |
| 1 juil. 2022 | ₹168,25 | +4,93% | ₹160,05 | ₹175,95 | ₹158,00 | 27,4K |
| 1 juin 2022 | ₹160,35 | -1,81% | ₹163,35 | ₹175,85 | ₹153,00 | 33,0K |
| 1 mai 2022 | ₹163,30 | -13,23% | ₹194,90 | ₹194,90 | ₹158,45 | 35,0K |
| 1 avr. 2022 | ₹188,20 | +5,14% | ₹182,10 | ₹205,45 | ₹182,10 | 49,6K |
| 1 mars 2022 | ₹179,00 | +3,35% | ₹170,05 | ₹198,80 | ₹167,05 | 78,4K |
| 1 févr. 2022 | ₹173,20 | -9,77% | ₹194,90 | ₹208,00 | ₹166,95 | 59,5K |
| 1 janv. 2022 | ₹191,95 | -9,20% | ₹214,85 | ₹228,40 | ₹186,00 | 117,4K |
| 1 déc. 2021 | ₹211,40 | +5,52% | ₹202,00 | ₹240,05 | ₹197,35 | 69,8K |
| 1 nov. 2021 | ₹200,35 | -5,07% | ₹212,00 | ₹229,75 | ₹195,15 | 66,3K |
| 1 oct. 2021 | ₹211,05 | -6,45% | ₹224,55 | ₹285,00 | ₹206,15 | 283,8K |
| 1 sept. 2021 | ₹225,60 | +0,16% | ₹225,90 | ₹244,95 | ₹216,20 | 73,1K |
| 1 août 2021 | ₹225,25 | -4,23% | ₹232,65 | ₹265,00 | ₹206,60 | 253,2K |
| 1 juil. 2021 | ₹235,20 | +11,28% | ₹215,00 | ₹257,50 | ₹211,00 | 204,8K |
| 1 juin 2021 | ₹211,35 | +6,21% | ₹200,45 | ₹229,90 | ₹194,25 | 203,4K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹172,20 | +5,61% | - | +5,61% | ₹160,00 | ₹204,95 | ₹105,25 | 236,8K |
| 2025 | ₹163,05 | -72,36% | - | -72,36% | ₹594,60 | ₹630,00 | ₹154,05 | 470,1K |
| 2024 | ₹589,85 | +12,21% | ₹3,50 | +12,86% | ₹538,80 | ₹746,15 | ₹442,40 | 939,6K |
| 2023 | ₹525,65 | +116,23% | ₹3,00 | +117,46% | ₹243,70 | ₹588,00 | ₹232,25 | 1,5M |
| 2022 | ₹243,10 | +15,00% | ₹5,00 | +17,33% | ₹214,85 | ₹280,50 | ₹151,45 | 1,3M |
| 2021 | ₹211,40 | +20,87% | ₹2,25 | +22,16% | ₹175,00 | ₹285,00 | ₹171,00 | 2,0M |
| 2020 | ₹174,90 | -16,03% | ₹2,00 | -15,08% | ₹210,90 | ₹248,45 | ₹117,05 | 865,2K |
| 2019 | ₹208,30 | -36,39% | ₹2,00 | -35,78% | ₹326,00 | ₹358,00 | ₹197,00 | 1,0M |
| 2018 | ₹327,45 | +39,34% | ₹1,85 | +40,13% | ₹235,00 | ₹447,50 | ₹230,60 | 3,8M |
| 2017 | ₹235,00 | +18,03% | ₹1,65 | +18,86% | ₹200,00 | ₹277,00 | ₹179,70 | 2,9M |
| 2016 | ₹199,10 | -17,85% | ₹1,50 | -17,24% | ₹247,40 | ₹257,48 | ₹159,50 | 1,4M |
| 2015 | ₹242,35 | +86,49% | ₹4,50 | +89,95% | ₹130,00 | ₹260,00 | ₹130,00 | 2,0M |
| 2014 | ₹129,95 | +78,75% | ₹1,50 | +80,76% | ₹74,50 | ₹169,95 | ₹58,47 | 1,1M |
| 2013 | ₹72,70 | -14,47% | ₹1,43 | -12,73% | ₹82,00 | ₹89,78 | ₹57,50 | 119,8K |
| 2012 | ₹85,00 | +1,19% | ₹1,18 | +2,66% | ₹80,00 | ₹106,95 | ₹74,00 | 341,0K |
| 2011 | ₹84,00 | -16,17% | ₹1,07 | -15,27% | ₹118,50 | ₹118,50 | ₹66,00 | 518,2K |
| 2010 | ₹100,20 | +109,71% | ₹0,88 | +111,55% | ₹47,79 | ₹114,50 | ₹47,51 | 2,7M |
| 2009 | ₹47,78 | +33,65% | ₹0,88 | +36,09% | ₹36,12 | ₹53,50 | ₹26,76 | 678,7K |
| 2008 | ₹35,75 | -29,22% | ₹0,88 | -27,58% | ₹53,75 | ₹60,75 | ₹24,01 | 976,3K |
| 2007 | ₹50,51 | +15,06% | ₹0,81 | +16,81% | ₹46,25 | ₹68,70 | ₹39,12 | 1,4M |
| 2006 | ₹43,90 | +35,66% | ₹0,81 | +38,15% | ₹32,50 | ₹62,12 | ₹22,50 | 5,2M |
| 2005 | ₹32,36 | +227,53% | ₹0,68 | +233,89% | ₹10,70 | ₹48,00 | ₹8,73 | 6,1M |
| 2004 | ₹9,88 | +23,50% | ₹0,60 | +31,00% | ₹8,00 | ₹11,29 | ₹4,91 | 1,3M |
| 2003 | ₹8,00 | +94,17% | ₹0,53 | +107,03% | ₹4,12 | ₹8,75 | ₹4,03 | 814,7K |
| 2002 | ₹4,12 | -5,29% | ₹0,45 | +5,05% | ₹4,35 | ₹6,00 | ₹3,65 | 190,6K |
| 2001 | ₹4,35 | 0,00% | - | 0,00% | ₹4,35 | ₹4,35 | ₹4,35 | 800 |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Chembond Chemicals a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Chembond Chemicals Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Chembond Chemicals
CHEMBOND
|
1,93B Small-cap | -5,37 % | 4,05 % | 16,39 % | 1,97 % | 0,28 % | -30,52 % | -54,51 % | -13,84 % | -19,90 % | 74,26 % | 449,63 % |
|
Gulf Oil Lubricants
GULFOILLUB
|
48,12B Small-cap | -0,35 % | -5,24 % | -11,39 % | -20,08 % | -23,77 % | -17,97 % | 112,46 % | 39,16 % | 79,61 % | 269,35 % | 269,35 % |
|
Pidilite Industries
PIDILITIND
|
1,43T Large-cap | -0,79 % | 7,65 % | 2,08 % | -0,65 % | -0,02 % | -4,25 % | 13,02 % | 43,08 % | 319,01 % | 1 801,03 % | 6 075,76 % |
|
Asian Paints
ASIANPAINT
|
2,38T Large-cap | -0,36 % | 8,75 % | 16,51 % | -9,86 % | -3,26 % | 18,26 % | -17,47 % | -8,66 % | 160,57 % | 743,36 % | 4 411,31 % |
|
Neogen Chemicals
NEOGEN
|
44,76B Small-cap | 6,97 % | 12,71 % | 39,41 % | 74,21 % | 61,67 % | 10,59 % | 19,04 % | 106,75 % | 609,06 % | 609,06 % | 609,06 % |
|
Tanfac Industries
TANFACIND
|
49,61B Small-cap | 2,04 % | -17,70 % | 0,05 % | 0,79 % | -6,60 % | 29,08 % | 107,16 % | 1 664,40 % | 11 884,41 % | 13 950,69 % | 11 143,65 % |
Calculez vos rendements d'investissement Chembond Chemicals
Analyse de performance d'investissement à long terme
Chembond Chemicals stock price in May 2016 was ₹214,98, A ₹1 000,00 lump sum investment in Chembond Chemicals made 10 years ago would be worth approximately ₹854,03 today, representing a negative return of -14,60 %. This translates to an annualized return (CAGR) of -1,56 %. During this period, Chembond Chemicals paid out ₹21,25 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹854,03
Rendement annuel (TCAC)
-1,56 %
Total des dividendes
₹98,85
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Chembond Chemicals (CHEMBOND) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Chembond Chemicals a délivré un rendement total de -30,5%.
- Plus haut 52 semaines a atteint 264,00 INR le N/A.
- Plus bas 52 semaines a touché 105,25 INR le N/A.
- Prix actuel se négocie à 162,35 INR en date du June 5, 2026.
- Quel est le rendement total de l'action Chembond Chemicals (CHEMBOND) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Chembond Chemicals (chembond) aurait grandi à approximativement 8 616,00 INR en date du June 5, 2026, représentant un rendement total de -13,8%.
Cela représente un taux de croissance annuel composé (TCAC) de -2,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Chembond Chemicals se compare-t-il au secteur Basic Materials ?
Chembond Chemicals (chembond) a délivré un rendement annualisé de -2,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Chembond Chemicals aurait grandi à 8 010,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Chembond Chemicals ?
Chembond Chemicals (chembond) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de -13,8%.
- Quelle est la plus longue période de croissance annuelle consécutive que Chembond Chemicals a historiquement atteinte ?
Chembond Chemicals (chembond) montre la performance suivante sur différentes périodes :
Rendements négatifs : 12 months (-30,5%), 3 years (-54,5%), 5 years (-13,8%), 10 years (-19,9%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.