BSE · CHEMPLASTS · stock
Chemplast Sanmar Limited (CHEMPLASTS) stock price history
Every BSE trading session of Chemplast Sanmar Limited from Aug 24, 2021 to Sep 28, 2026: 1,260 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.
CHEMPLASTS adjusted close, 2021 to 2026
- ₹802.90
- All time high, 2021
- ₹415.50
- 52 week high, ₹160.85 low
- 1,260
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CHEMPLASTS key facts
- Chemplast Sanmar Limited (CHEMPLASTS) closed at ₹195.90 on Sep 28, 2026 on BSE.
- CHEMPLASTS's all time high close is ₹802.90, set on Oct 18, 2021; its all time low close is ₹165.20 on Sep 15, 2026.
- CHEMPLASTS's 52 week range is ₹160.85 to ₹415.50.
- CHEMPLASTS returned -53.3% over the year to Sep 28, 2026 and -68.3% over five years.
- Since Aug 24, 2021 CHEMPLASTS returned -63%, -17.9% a year compounded.
- CHEMPLASTS's deepest drawdown was -79.4% from Oct 18, 2021 to Sep 15, 2026.
- DataCedar holds 1,260 daily sessions of CHEMPLASTS history from Aug 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHEMPLASTS price chart, 2021 to 2026
CHEMPLASTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.0% |
| 3 months | -3.7% |
| 6 months | -25.1% |
| Year to date | -21.8% |
| 1 year | -53.3% |
| 3 years | -59.5% |
| 5 years | -68.3% |
| 10 years | n/a |
| Since Aug 24, 2021 | -63.4% |
| Compound annual growth, 5.1 years | -17.9% |
CHEMPLASTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹802.90 on Oct 18, 2021
- All time low close
- ₹165.20 on Sep 15, 2026
- 52 week high
- ₹415.50 on Sep 29, 2025
- 52 week low
- ₹160.85 on Sep 16, 2026
- Deepest drawdown
- -79.4% from Oct 18, 2021 to Sep 15, 2026, not yet recovered
- Best single session
- +15.8% on Jan 13, 2026
- Worst single session
- -11.1% on Oct 20, 2021
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2023, +9%
- Worst calendar year
- 2025, -48%
CHEMPLASTS 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. 2021 starts on Aug 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹262.00 | ₹339.00 | ₹160.85 | ₹195.90 | -25.2% | 7.9M | 184 |
| 2025 | ₹497.80 | ₹518.75 | ₹245.35 | ₹262.00 | -47.5% | 3.1M | 248 |
| 2024 | ₹501.50 | ₹633.00 | ₹413.75 | ₹499.40 | -0.0% | 5.9M | 245 |
| 2023 | ₹444.55 | ₹542.85 | ₹342.00 | ₹499.50 | +8.7% | 8.2M | 245 |
| 2022 | ₹545.00 | ₹684.55 | ₹357.70 | ₹459.70 | -16.8% | 9.1M | 248 |
| 2021 | ₹525.00 | ₹826.35 | ₹510.30 | ₹552.50 | n/a | 9.1M | 90 |
CHEMPLASTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹195.90 | +10.9% |
| August 2026 | ₹176.70 | -9.0% |
| July 2026 | ₹194.20 | -2.0% |
| June 2026 | ₹198.20 | -8.9% |
| May 2026 | ₹217.65 | -4.8% |
| April 2026 | ₹228.65 | -13.5% |
| March 2026 | ₹264.30 | +7.6% |
| February 2026 | ₹245.55 | -5.8% |
| January 2026 | ₹260.60 | -0.5% |
| December 2025 | ₹262.00 | -7.9% |
| November 2025 | ₹284.35 | -28.7% |
| October 2025 | ₹398.95 | +2.7% |
About the CHEMPLASTS data
Daily bars. 1,260 sessions from Aug 24, 2021 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 29, 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 Aug 24, 2021, 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/CHEMPLASTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHEMCON Chemcon Speciality Chemicals Limited
- CHEMCRUX Chemcrux Enterprises Limited
- CHEMFAB Chemfab Alkalis Limited
- CHEMKART Chemkart India Limited
- CHEMTECH Chemtech Industrial Valves Limited
- CHENFERRO Chennai Ferrous Industries Limited
- CHENNPETRO Chennai Petroleum Corporation Limited
- CHEVIOT Cheviot Company Limited
Common questions
CHEMPLASTS share price history
