NSE · CHEMBOND · stock
Chembond Material Technologies Limited (CHEMBOND) stock price history
Every NSE trading session of Chembond Material Technologies Limited from Nov 20, 2019 to Sep 28, 2026: 1,702 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.
CHEMBOND adjusted close, 2019 to 2026
- ₹682.78
- All time high, 2024
- ₹236.80
- 52 week high, ₹104.03 low
- 1,702
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CHEMBOND key facts
- Chembond Material Technologies Limited (CHEMBOND) closed at ₹189.43 on Sep 28, 2026 on NSE.
- CHEMBOND's all time high close is ₹682.78, set on Jul 24, 2024; its all time low close is ₹105.58 on Mar 30, 2026.
- CHEMBOND's 52 week range is ₹104.03 to ₹236.80.
- CHEMBOND returned +14.8% over the year to Sep 28, 2026 and -12.9% over five years.
- Since Nov 20, 2019 CHEMBOND returned +1%, +0.1% a year compounded.
- CHEMBOND's deepest drawdown was -84.5% from Jul 24, 2024 to Mar 30, 2026.
- DataCedar holds 1,702 daily sessions of CHEMBOND history from Nov 20, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHEMBOND price chart, 2019 to 2026
CHEMBOND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +4.1% |
| 6 months | +72.0% |
| Year to date | +22.5% |
| 1 year | +14.8% |
| 3 years | -49.2% |
| 5 years | -12.9% |
| 10 years | n/a |
| Since Nov 20, 2019 | +0.6% |
| Compound annual growth, 6.9 years | +0.1% |
CHEMBOND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹682.78 on Jul 24, 2024
- All time low close
- ₹105.58 on Mar 30, 2026
- 52 week high
- ₹236.80 on Sep 9, 2026
- 52 week low
- ₹104.03 on Mar 30, 2026
- Deepest drawdown
- -84.5% from Jul 24, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Jun 12, 2024
- Worst single session
- -37.6% on May 9, 2025
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +118%
- Worst calendar year
- 2025, -72%
CHEMBOND 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. 2019 starts on Nov 20, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹161.17 | ₹236.80 | ₹104.03 | ₹189.43 | +18.4% | 2.6M | 186 |
| 2025 | ₹579.10 | ₹612.47 | ₹149.98 | ₹159.96 | -72.3% | 3.5M | 249 |
| 2024 | ₹516.41 | ₹724.15 | ₹424.82 | ₹577.68 | +13.0% | 9.1M | 246 |
| 2023 | ₹231.27 | ₹573.31 | ₹222.91 | ₹511.35 | +117.8% | 18.2M | 245 |
| 2022 | ₹200.98 | ₹273.14 | ₹143.69 | ₹234.80 | +17.8% | 9.4M | 248 |
| 2021 | ₹163.54 | ₹269.83 | ₹159.73 | ₹199.39 | +23.1% | 14.9M | 248 |
| 2020 | ₹191.49 | ₹229.23 | ₹111.54 | ₹161.96 | -15.4% | 5.3M | 251 |
| 2019 | ₹192.17 | ₹220.52 | ₹179.79 | ₹191.44 | n/a | 55.6K | 29 |
CHEMBOND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹189.43 | +8.6% |
| August 2026 | ₹174.47 | +4.5% |
| July 2026 | ₹167.00 | -10.7% |
| June 2026 | ₹186.95 | +13.6% |
| May 2026 | ₹164.62 | +9.2% |
| April 2026 | ₹150.73 | +42.8% |
| March 2026 | ₹105.58 | -27.4% |
| February 2026 | ₹145.44 | -0.7% |
| January 2026 | ₹146.48 | -8.4% |
| December 2025 | ₹159.96 | +0.5% |
| November 2025 | ₹159.14 | -6.5% |
| October 2025 | ₹170.19 | -2.8% |
About the CHEMBOND data
Daily bars. 1,702 sessions from Nov 20, 2019 to Sep 28, 2026, one row per NSE 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 NSE 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 Nov 20, 2019, 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/CHEMBOND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- CGPOWER CG Power and Industrial Solutions Limited
- CGVAK CG Vak Software & Exports Limited
- CHALET Chalet Hotels Limited
- CHAMBLFERT Chambal Fertilizers & Chemicals Limited
- CHEMBONDCH Chembond Chemicals Limited
- CHEMCON Chemcon Speciality Chemicals Limited
- CHEMCRUX Chemcrux Enterprises Limited
- CHEMFAB Chemfab Alkalis Limited
Common questions
CHEMBOND share price history
