Chembond Material Technologies Limited (CHEMBOND.NS) NSE

Currency In INR

AD

CHEMBOND.NS Historical Return

If you invested ₹1000 in Chembond Material Technologies Limited (CHEMBOND.NS) since IPO date, it would be worth ₹1,771.28 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,542.32, while ₹1000 invested 1 year ago would be worth ₹1,136.12. This corresponds to total returns of 77.13%, 54.23%, 13.61%, respectively, with annualized returns of 8.53%, 9.05%, 13.61%.

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

AD

CHEMBOND.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026192.99204.77204.77208.7192.9917,576
November 09, 2026185.95192.4192.4203.9182.111,460
November 08, 2026180.64186.98186.98190180.21807
November 06, 2026185181.54181.54188176.25,343
November 05, 2026180188.15188.15193.9817613,165
November 04, 2026178.02179.91179.911831712,721
November 03, 2026181176.77176.77181171.31,166
November 02, 2026180178.88178.88184168.018,570
October 30, 2026176.47172.76172.76177.49170.012,940
October 29, 2026170.99176.47176.47177166.592,739
October 28, 2026171.98169.36169.36176.481652,667
October 27, 2026169168.67168.67179.991653,399
October 26, 2026168168.01168.01179.841578,026
October 23, 2026174.79166.04166.04198164.58,820
October 22, 2026180171.42171.42181170.015,376
October 21, 2026189.1181.31181.311911747,523
October 19, 2026190.1190.43190.43193.89189.12,491
October 16, 2026191.71190.37190.37193.89190.252,000
October 15, 2026194.49190.79190.79196.79188.16,219
October 14, 2026193.99190.64190.64197.9218710,553
October 13, 2026202.02190.82190.82204.95187.0710,731
October 12, 2026193.9201.02201.02205.99186.9128,289
October 09, 2026185.3189.25189.25208180.136,710
October 08, 2026188181.76181.76191.9180.12,220
October 07, 2026190188.56188.56195.9186.112,844
October 06, 2026180.88191.83191.83194178.110,041
October 05, 2026178.22177.94177.94183.02176.54,645
October 01, 2026182.76177.64177.64183.011768,226
September 30, 2026182.5182.73182.73189.44181.6212,149
September 29, 2026194182.87182.8719418211,966
September 28, 2026199189.43189.431991899,516
September 25, 2026196191.99191.99197189.018,139
September 24, 2026197.83191.59191.59197.831916,956
September 23, 2026197.44193.68193.68197.44190.028,790
September 22, 2026190.2192.77192.77198.99185.2515,680
September 21, 2026192.77187.04187.04197.59183.510,827
September 18, 2026197.03192.77192.77203.45185.612,271
September 17, 2026197.44196.18196.18203.99185.0310,502
September 16, 2026199.4190.06190.06199.4176.820,839
September 15, 2026219.99195.52195.52223190.632,132
September 11, 2026222.6217.12217.12225.82211.116,022
September 10, 2026220.86225.81225.81232.8220.2547,760
September 09, 2026204.6220.36220.36236.8200.5338,501
September 08, 2026190197.72197.72199187.263,405
September 07, 2026174.7184.4184.4192168.5133,357
September 04, 2026178.96170.9170.9178.96169.016,660
September 03, 2026173.45173.02173.02182.7917026,884
September 02, 2026174.44167.67167.67174.44165.613,886
September 01, 2026176.95168.99168.99176.95166.66,663
August 31, 2026175.8174.47174.471771709,191
August 28, 2026174.88174.48174.48176.991687,185
August 27, 2026170173.59173.59178166.513,663
August 26, 2026170.5172.12172.12184170.55,609
August 25, 2026178.45170.5170.5178.451703,349
August 24, 2026172.63173.42173.42178.7170.117,224
August 21, 2026163.5172.63172.6319516331,986
August 20, 2026169167.47167.47176.99163.59,118
August 19, 2026173.69166166173.691636,165
August 18, 2026171172.69172.69176.97167.053,264
August 17, 2026175.4172.41172.41187167.523,241
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved