BSE · CHDCHEM · stock
Chd Chemicals Limited (CHDCHEM) stock price history
Every BSE trading session of Chd Chemicals Limited from Apr 1, 2016 to Sep 28, 2026: 2,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHDCHEM adjusted close, 2016 to 2026
- ₹74.95
- All time high, 2020
- ₹7.24
- 52 week high, ₹4.11 low
- 2,591
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CHDCHEM key facts
- Chd Chemicals Limited (CHDCHEM) closed at ₹5.55 on Sep 28, 2026 on BSE.
- CHDCHEM's all time high close is ₹74.95, set on Oct 9, 2020; its all time low close is ₹3.79 on Aug 2, 2023.
- CHDCHEM's 52 week range is ₹4.11 to ₹7.24.
- CHDCHEM returned -1.8% over the year to Sep 28, 2026 and -36.1% over five years.
- Over ten years CHDCHEM returned -35%, -4.3% a year compounded.
- CHDCHEM's deepest drawdown was -94.9% from Oct 9, 2020 to Aug 2, 2023.
- DataCedar holds 2,591 daily sessions of CHDCHEM history from Apr 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHDCHEM price chart, 2016 to 2026
CHDCHEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.8% |
| 3 months | +0.9% |
| 6 months | +11.0% |
| Year to date | +7.8% |
| 1 year | -1.8% |
| 3 years | +1.1% |
| 5 years | -36.1% |
| 10 years | -35.4% |
| Since Apr 1, 2016 | -36.2% |
| Compound annual growth, 10.5 years | -4.2% |
CHDCHEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹74.95 on Oct 9, 2020
- All time low close
- ₹3.79 on Aug 2, 2023
- 52 week high
- ₹7.24 on May 14, 2026
- 52 week low
- ₹4.11 on Mar 30, 2026
- Deepest drawdown
- -94.9% from Oct 9, 2020 to Aug 2, 2023, not yet recovered
- Best single session
- +20.0% on Jan 2, 2024
- Worst single session
- -19.9% on Dec 2, 2019
- Volatility, 1 year annualised
- 63.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +305%
- Worst calendar year
- 2021, -65%
CHDCHEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5.45 | ₹7.24 | ₹4.11 | ₹5.55 | +2.2% | 1.1M | 184 |
| 2025 | ₹7.22 | ₹8.19 | ₹4.81 | ₹5.43 | -25.2% | 1.7M | 248 |
| 2024 | ₹5.45 | ₹10.90 | ₹5.45 | ₹7.26 | +32.0% | 3.9M | 245 |
| 2023 | ₹6.79 | ₹7.55 | ₹3.79 | ₹5.50 | -19.0% | 1.8M | 245 |
| 2022 | ₹8.99 | ₹14.55 | ₹5.81 | ₹6.79 | -20.8% | 5.9M | 248 |
| 2021 | ₹24.05 | ₹36.40 | ₹6.25 | ₹8.57 | -65.0% | 16.2M | 248 |
| 2020 | ₹50.80 | ₹74.95 | ₹24.50 | ₹24.50 | -49.5% | 15.3M | 251 |
| 2019 | ₹14.37 | ₹55.89 | ₹9.58 | ₹48.55 | +305.4% | 3.1M | 243 |
| 2018 | ₹9.48 | ₹11.98 | ₹7.61 | ₹11.98 | +26.3% | 270K | 246 |
| 2017 | ₹7.71 | ₹14.28 | ₹7.71 | ₹9.48 | +23.0% | 460K | 248 |
| 2016 | ₹9.09 | ₹10.38 | ₹6.24 | ₹7.71 | n/a | 860K | 185 |
CHDCHEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5.55 | +2.0% |
| August 2026 | ₹5.44 | +10.1% |
| July 2026 | ₹4.94 | -6.8% |
| June 2026 | ₹5.30 | -13.8% |
| May 2026 | ₹6.15 | +16.5% |
| April 2026 | ₹5.28 | +10.9% |
| March 2026 | ₹4.76 | -5.4% |
| February 2026 | ₹5.03 | +1.6% |
| January 2026 | ₹4.95 | -8.8% |
| December 2025 | ₹5.43 | -5.2% |
| November 2025 | ₹5.73 | -2.2% |
| October 2025 | ₹5.86 | +6.5% |
About the CHDCHEM data
Daily bars. 2,591 sessions from Apr 1, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHDCHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHANDRAP Chandra Prabhu International Ltd.
- CHANDRIMA Chandrima Mercantiles Limited
- CHATHA Chatha Foods Limited
- CHCL Cian Healthcare Limited
- CHEMBOND Chembond Material Technologies Limited
- CHEMBONDCH Chembond Chemicals Limited
- CHEMCON Chemcon Speciality Chemicals Limited
- CHEMCRUX Chemcrux Enterprises Limited
Common questions
CHDCHEM share price history
