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 ₹1,450.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,102.16, while ₹1000 invested 1 year ago would be worth ₹946.28. This corresponds to total returns of 45.07%, 10.22%, -5.37%, respectively, with annualized returns of 5.71%, 1.96%, -5.37%.

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
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
July 07, 2026	194.09	190.08	190.08	197.44	185	3,068
July 06, 2026	185.9	189.72	189.72	192.67	180	16,057
July 03, 2026	176.51	183.5	183.5	186.35	176.25	2,928
July 02, 2026	187	184.96	184.96	187	181.5	1,872
July 01, 2026	188.97	187.18	187.18	194.39	180.5	3,959
June 30, 2026	191	188.97	188.97	191	186	3,798
June 29, 2026	185.84	186.01	186.01	189.9	178.1	5,408
June 25, 2026	184.6	184	184	189.56	180	9,379
June 24, 2026	195.9	184.53	184.53	195.9	179.86	6,581
June 23, 2026	182.71	189.32	189.32	189.45	178.5	17,356
June 22, 2026	174.02	180.43	180.43	182.71	172.5	10,491
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