CHEMBONDCH
Chembond Chemicals Limited NSE₹185.32
▼ 8.09 (-4.18%)
Open
₹193.41
High
₹199.50
Low
₹184.11
52W High
₹207.99
52W Low
₹104.85
Mkt Cap
₹498Cr
Volume
7,982
Avg Volume (20D)
31,639
Price Performance
1D
-4.18%
1W
-3.36%
1M
+20.86%
3M
—
6M
—
1Y
—
Fundamentals
P/E Ratio
14.3
P/B Ratio
2.41
EPS (TTM)
12.99
Dividend Yield
67.00%
Book Value
76.92
ROE
18.20%
Profit Margin
10.72%
Price Chart
Volume
Technical Indicators
RSI 14
48.5
MACD
9.87
MACD Signal
10.43
MACD Hist
-0.56
SMA 5
194.24
SMA 10
190.69
SMA 20
184.37
SMA 50
157.25
SMA 100
—
SMA 200
—
EMA 20
182.63
EMA 50
167.52
BB Upper
210.22
BB Middle
184.37
BB Lower
158.53
ATR 14
13.50
Vol SMA 20
31639
ADX 14
38.4
Stoch RSI K
5.6
Stoch RSI D
14.8
Williams %R
-55.4
Recent Price History (Last 20 Days)
| Date | Open | High | Low | Close | Change% | Volume |
|---|---|---|---|---|---|---|
| 2026-05-29 | ₹193.41 | ₹199.50 | ₹184.11 | ₹185.32 | -4.18% | 7,982 |
| 2026-05-27 | ₹201.50 | ₹201.50 | ₹192.39 | ₹193.41 | -4.49% | 7,965 |
| 2026-05-26 | ₹207.90 | ₹207.99 | ₹188.90 | ₹202.51 | +2.23% | 35,455 |
| 2026-05-25 | ₹194.00 | ₹200.99 | ₹194.00 | ₹198.09 | +3.24% | 16,681 |
| 2026-05-22 | ₹191.76 | ₹194.00 | ₹185.40 | ₹191.88 | +0.06% | 2,961 |
| 2026-05-21 | ₹188.40 | ₹193.40 | ₹183.30 | ₹191.76 | +2.41% | 12,393 |
| 2026-05-20 | ₹187.00 | ₹195.00 | ₹185.00 | ₹187.24 | +0.82% | 10,732 |
| 2026-05-19 | ₹199.00 | ₹199.00 | ₹182.40 | ₹185.72 | -2.24% | 9,034 |
| 2026-05-18 | ₹186.00 | ₹189.99 | ₹177.25 | ₹189.97 | +4.98% | 85,113 |
| 2026-05-15 | ₹178.99 | ₹182.00 | ₹167.10 | ₹180.95 | +3.45% | 16,895 |
| 2026-05-14 | ₹177.24 | ₹179.36 | ₹170.00 | ₹174.91 | -0.82% | 7,106 |
| 2026-05-13 | ₹176.50 | ₹182.00 | ₹168.51 | ₹176.36 | -0.40% | 13,014 |
| 2026-05-12 | ₹185.00 | ₹188.90 | ₹172.41 | ₹177.07 | -2.43% | 12,445 |
| 2026-05-11 | ₹191.95 | ₹195.00 | ₹178.11 | ₹181.48 | -3.10% | 21,561 |
| 2026-05-08 | ₹205.00 | ₹205.00 | ₹187.00 | ₹187.28 | -7.20% | 31,656 |
| 2026-05-07 | ₹192.54 | ₹205.50 | ₹180.10 | ₹201.82 | +4.83% | 1.1L |
| 2026-05-06 | ₹178.01 | ₹195.25 | ₹174.63 | ₹192.53 | +6.87% | 97,447 |
| 2026-05-05 | ₹160.00 | ₹185.00 | ₹154.00 | ₹180.15 | +14.82% | 1.2L |
| 2026-05-04 | ₹145.20 | ₹164.40 | ₹145.20 | ₹156.90 | +3.16% | 7,191 |
| 2026-04-30 | ₹150.26 | ₹155.69 | ₹149.99 | ₹152.09 | +0.17% | 6,857 |
Sector Peers — Basic Materials
Top Gainers
| Symbol | Price | Chg% |
|---|---|---|
| ELECTHERM | ₹883.35 | +13.34% |
| ASHAPURMIN | ₹739.50 | +13.06% |
| SHAILY | ₹2,989.50 | +12.34% |
Top Losers
| Symbol | Price | Chg% |
|---|---|---|
| HITECH | ₹86.70 | -8.89% |
| BESTAGRO | ₹16.33 | -8.87% |
| IGCL | ₹58.20 | -7.24% |