Chembond Material Technologies Limited (CHEMBOND.NS) NSE

Currency In INR

CHEMBOND.NS Historical Return

If you invested ₹1000 in Chembond Material Technologies Limited (CHEMBOND.NS) since IPO date, it would be worth ₹1,567.32 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,562.3, while ₹1000 invested 1 year ago would be worth ₹814.69. This corresponds to total returns of 56.73%, 56.23%, -18.53%, respectively, with annualized returns of 7.05%, 9.33%, -18.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHEMBOND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	176.49	174.02	174.02	182	170.5	3,938
June 18, 2026	174.99	176.49	176.49	176.76	162.55	11,461
June 17, 2026	169.44	168.35	168.35	171	158.05	6,252
June 16, 2026	162.95	162.88	162.88	163.34	160	5,483
June 15, 2026	153	155.57	155.57	160.3	153	10,349
June 12, 2026	153.5	152.67	152.67	155.9	148.5	3,243
June 11, 2026	154.04	153.11	153.11	155.98	150	1,082
June 10, 2026	156	154.04	154.04	156	150.3	1,664
June 09, 2026	155.99	155.71	155.71	159.99	149	5,487
June 08, 2026	158.97	156.01	156.01	160.99	152	3,645
June 05, 2026	153.37	158.97	158.97	162	153.37	3,580
June 04, 2026	156	159.62	159.62	163.4	152	5,676
June 03, 2026	161.5	156.39	156.39	164.49	152.25	2,274
June 02, 2026	171.99	159.9	159.9	171.99	159	5,409
June 01, 2026	166.89	167.01	167.01	172	162.24	3,975
May 29, 2026	170.77	166.4	166.4	175	162.24	2,900
May 27, 2026	176.3	170.77	170.77	176.3	170	2,082
May 26, 2026	170.2	175.55	175.55	177.52	168	16,506
May 25, 2026	171.82	170.2	170.2	174.85	167.25	3,804
May 22, 2026	180.41	171.82	171.82	180.41	171.5	12,483
May 21, 2026	176.96	180.41	180.41	181.96	165	44,648
May 20, 2026	185	173.49	173.49	185	172.44	18,876
May 19, 2026	187.31	181.51	181.51	188	179.12	7,115
May 18, 2026	186.75	186.75	186.75	186.75	169	62,150
May 15, 2026	170.42	177.86	177.86	178.9	165	13,179
May 14, 2026	176.4	170.42	170.42	178	169.05	4,051
May 13, 2026	170.55	177.28	177.28	179.99	170.5	1,824
May 12, 2026	187	178.7	178.7	187	175.94	4,099
May 11, 2026	188.3	185.19	185.19	189.99	178.6	11,578
May 08, 2026	198.33	191.18	191.18	203	187.15	37,159
May 07, 2026	190	202.56	202.56	205.78	183.4	91,602
May 06, 2026	173.81	191.92	191.92	194	173.81	87,082
May 05, 2026	155.57	178.91	178.91	183	151.66	79,061
May 04, 2026	157.44	156.03	156.03	159.23	151.7	5,017
April 30, 2026	150.92	152.36	152.36	154.99	148	4,411
April 29, 2026	152.03	150.92	150.92	154.88	150	4,941
April 28, 2026	152.91	152.41	152.41	154.2	149.62	5,807
April 27, 2026	148.37	152.85	152.85	156.8	144.42	12,919
April 24, 2026	150.1	143.73	143.73	150.1	143.25	7,964
April 23, 2026	150.27	148.37	148.37	152.25	148	2,243
April 22, 2026	148.51	151.05	151.05	151.5	148	1,632
April 21, 2026	147.22	148.51	148.51	153	147.21	6,103
April 20, 2026	151.9	150.28	150.28	154	147.22	1,961
April 17, 2026	153.8	150.68	150.68	155	149	2,949
April 16, 2026	150.11	151.91	151.91	153.91	148	3,897
April 15, 2026	147	149.51	149.51	152.98	147	6,989
April 13, 2026	145.39	146.92	146.92	148.89	138.02	4,272
April 10, 2026	148.99	150.64	150.64	154	145.61	10,357
April 09, 2026	144	147.27	147.27	153.75	142.31	17,486
April 08, 2026	146.3	144.2	144.2	149	135.52	25,957
April 07, 2026	141.99	142.02	142.02	144.6	138	14,535
April 06, 2026	144.6	141.74	141.74	149	138.21	14,453
April 02, 2026	118	142.47	142.47	143.97	114.01	62,199
April 01, 2026	105.2	122.1	122.1	124.98	105.2	20,149
March 30, 2026	111.32	106.72	106.72	112	105.15	29,787
March 27, 2026	121	111.32	111.32	123.93	108.9	40,970
March 25, 2026	127.89	121.7	121.7	127.89	120.02	16,662
March 24, 2026	124.94	121.37	121.37	126.5	119.7	7,547
March 23, 2026	126	121.96	121.96	128.8	118.95	12,999
March 20, 2026	-1	-1	126.32	-1	-1	0