NSE · CHEMBONDCH · stock
Chembond Chemicals Limited (CHEMBONDCH) stock price history
Every NSE trading session of Chembond Chemicals Limited from Jul 23, 2025 to Sep 28, 2026: 295 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.
CHEMBONDCH adjusted close, 2025 to 2026
- ₹284.38
- All time high, 2026
- ₹290.00
- 52 week high, ₹104.32 low
- 295
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CHEMBONDCH key facts
- Chembond Chemicals Limited (CHEMBONDCH) closed at ₹242.40 on Sep 28, 2026 on NSE.
- CHEMBONDCH's all time high close is ₹284.38, set on Aug 21, 2026; its all time low close is ₹105.70 on Mar 30, 2026.
- CHEMBONDCH's 52 week range is ₹104.32 to ₹290.00.
- CHEMBONDCH returned +47.7% over the year to Sep 28, 2026.
- Since Jul 23, 2025 CHEMBONDCH returned +37%, +30.9% a year compounded.
- CHEMBONDCH's deepest drawdown was -51.1% from Aug 22, 2025 to Mar 30, 2026.
- DataCedar holds 295 daily sessions of CHEMBONDCH history from Jul 23, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHEMBONDCH price chart, 2025 to 2026
CHEMBONDCH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | +8.0% |
| 6 months | +117.2% |
| Year to date | +59.4% |
| 1 year | +47.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 23, 2025 | +37.5% |
| Compound annual growth, 1.2 years | +30.9% |
CHEMBONDCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹284.38 on Aug 21, 2026
- All time low close
- ₹105.70 on Mar 30, 2026
- 52 week high
- ₹290.00 on Aug 21, 2026
- 52 week low
- ₹104.32 on Mar 30, 2026
- Deepest drawdown
- -51.1% from Aug 22, 2025 to Mar 30, 2026, recovered Jun 23, 2026
- Best single session
- +20.0% on Aug 22, 2025
- Worst single session
- -8.1% on Mar 27, 2026
- Volatility, 1 year annualised
- 56.4%
- Sessions closing higher, 1 year
- 48%
CHEMBONDCH 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. 2025 starts on Jul 23, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹152.85 | ₹290.00 | ₹104.32 | ₹242.40 | +60.7% | 3M | 185 |
| 2025 | ₹167.94 | ₹243.75 | ₹139.58 | ₹150.84 | n/a | 3.6M | 110 |
CHEMBONDCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹242.40 | -5.5% |
| August 2026 | ₹256.53 | +13.3% |
| July 2026 | ₹226.41 | +4.5% |
| June 2026 | ₹216.63 | +17.5% |
| May 2026 | ₹184.39 | +21.8% |
| April 2026 | ₹151.32 | +43.2% |
| March 2026 | ₹105.70 | -27.7% |
| February 2026 | ₹146.11 | +2.7% |
| January 2026 | ₹142.23 | -5.7% |
| December 2025 | ₹150.84 | +1.1% |
| November 2025 | ₹149.13 | -6.0% |
| October 2025 | ₹158.60 | -2.4% |
About the CHEMBONDCH data
Daily bars. 295 sessions from Jul 23, 2025 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 Jul 23, 2025, 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/CHEMBONDCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- CGVAK CG Vak Software & Exports Limited
- CHALET Chalet Hotels Limited
- CHAMBLFERT Chambal Fertilizers & Chemicals Limited
- CHEMBOND Chembond Material Technologies Limited
- CHEMCON Chemcon Speciality Chemicals Limited
- CHEMCRUX Chemcrux Enterprises Limited
- CHEMFAB Chemfab Alkalis Limited
- CHEMPLASTS Chemplast Sanmar Limited
Common questions
CHEMBONDCH share price history
