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 ₹1,543.09 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,367.51, while ₹1000 invested 1 year ago would be worth ₹986.83. This corresponds to total returns of 54.31%, 36.75%, -1.32%, respectively, with annualized returns of 6.52%, 6.46%, -1.32%.

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
September 30, 2026	182.5	182.73	182.73	189.44	181.62	12,149
September 29, 2026	194	182.87	182.87	194	182	11,966
September 28, 2026	199	189.43	189.43	199	189	9,516
September 25, 2026	196	191.99	191.99	197	189.01	8,139
September 24, 2026	197.83	191.59	191.59	197.83	191	6,956
September 23, 2026	197.44	193.68	193.68	197.44	190.02	8,790
September 22, 2026	190.2	192.77	192.77	198.99	185.25	15,680
September 21, 2026	192.77	187.04	187.04	197.59	183.5	10,827
September 18, 2026	197.03	192.77	192.77	203.45	185.6	12,271
September 17, 2026	197.44	196.18	196.18	203.99	185.03	10,502
September 16, 2026	199.4	190.06	190.06	199.4	176.8	20,839
September 15, 2026	219.99	195.52	195.52	223	190.6	32,132
September 11, 2026	222.6	217.12	217.12	225.82	211.1	16,022
September 10, 2026	220.86	225.81	225.81	232.8	220.25	47,760
September 09, 2026	204.6	220.36	220.36	236.8	200.5	338,501
September 08, 2026	190	197.72	197.72	199	187.2	63,405
September 07, 2026	174.7	184.4	184.4	192	168.51	33,357
September 04, 2026	178.96	170.9	170.9	178.96	169.01	6,660
September 03, 2026	173.45	173.02	173.02	182.79	170	26,884
September 02, 2026	174.44	167.67	167.67	174.44	165.61	3,886
September 01, 2026	176.95	168.99	168.99	176.95	166.6	6,663
August 31, 2026	175.8	174.47	174.47	177	170	9,191
August 28, 2026	174.88	174.48	174.48	176.99	168	7,185
August 27, 2026	170	173.59	173.59	178	166.51	3,663
August 26, 2026	170.5	172.12	172.12	184	170.5	5,609
August 25, 2026	178.45	170.5	170.5	178.45	170	3,349
August 24, 2026	172.63	173.42	173.42	178.7	170.11	7,224
August 21, 2026	163.5	172.63	172.63	195	163	31,986
August 20, 2026	169	167.47	167.47	176.99	163.5	9,118
August 19, 2026	173.69	166	166	173.69	163	6,165
August 18, 2026	171	172.69	172.69	176.97	167.05	3,264
August 17, 2026	175.4	172.41	172.41	187	167.52	3,241
August 14, 2026	179.95	178.85	178.85	180	171	2,395
August 13, 2026	180	180	180	180.25	173.1	2,475
August 12, 2026	178.5	179.49	179.49	179.5	172.05	5,152
August 11, 2026	180	178.32	178.32	180	170.13	7,578
August 10, 2026	178	179.08	179.08	181	172.55	6,449
August 07, 2026	177.99	177.06	177.06	179	175	2,483
August 06, 2026	177.83	178.8	178.8	180	170	3,389
August 05, 2026	171.82	177.83	177.83	180.4	170.1	3,429
August 04, 2026	173.91	171.82	171.82	177.3	169	4,847
August 03, 2026	165.5	173.91	173.91	175.3	161.6	7,583
July 31, 2026	168	167	167	168	166	3,462
July 30, 2026	173.99	167.22	167.22	173.99	166.6	2,189
July 29, 2026	170.05	174.98	174.98	175.99	170	2,230
July 28, 2026	171	176.45	176.45	177	166	606
July 27, 2026	177.75	171.85	171.85	177.79	170	3,054
July 24, 2026	174.3	174.25	174.25	177.4	170.73	2,493
July 23, 2026	177.5	179.71	179.71	179.99	174.2	3,040
July 22, 2026	178.3	178.31	178.31	181	177.1	1,119
July 21, 2026	184.45	183	183	188	179	3,986
July 20, 2026	182	184.34	184.34	186.25	178	10,314
July 17, 2026	176.8	177.4	177.4	180.5	174.1	2,296
July 16, 2026	181.33	176.98	176.98	181.33	176.55	3,743
July 15, 2026	179.1	180.43	180.43	184.98	179.1	2,705
July 14, 2026	176.62	179.99	179.99	187.69	176.62	4,303
July 13, 2026	182.4	184.91	184.91	190	180	8,991
July 10, 2026	183.94	182.38	182.38	185	180.05	2,708
July 09, 2026	180	179.83	179.83	183.82	176.2	1,355
July 08, 2026	189.13	183.78	183.78	189.13	181	2,304