Price Data Selection & Download
CHD Chemicals Share Price All Time Records & Statistics (Apr 2016 - Sep 2026)
1819 daily OHLCV records on BSE from April 2016 to Sept. 2026. Analyse CHD Chemicals ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹74.95
October 09, 2020
BSE Exchange
Share Price All Time Low
₹3.79
August 02, 2023
BSE Exchange
Highest Volume Trading Day
1,026,026
June 15, 2021 • ₹18.79
BSE Exchange
Share Price History Data (Apr 2016 - Sep 2026)
CHDCHEM daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.05 | ₹6.05 | ₹6.00 | ₹6.00 | 8,029 |
| 2026-09-17 | ₹5.52 | ₹6.00 | ₹5.52 | ₹6.00 | 10,383 |
| 2026-09-16 | ₹5.93 | ₹5.93 | ₹5.90 | ₹5.90 | 11,838 |
| 2026-09-15 | ₹5.99 | ₹6.00 | ₹5.95 | ₹5.95 | 903 |
| 2026-09-11 | ₹5.95 | ₹6.00 | ₹5.95 | ₹5.99 | 7,184 |
| 2026-09-10 | ₹5.89 | ₹6.00 | ₹5.89 | ₹5.95 | 9,653 |
| 2026-09-09 | ₹5.65 | ₹5.91 | ₹5.65 | ₹5.91 | 12,098 |
| 2026-09-08 | ₹5.30 | ₹5.60 | ₹5.30 | ₹5.60 | 10,690 |
| 2026-09-07 | ₹5.45 | ₹5.45 | ₹5.08 | ₹5.35 | 23,939 |
| 2026-09-04 | ₹5.06 | ₹5.48 | ₹5.06 | ₹5.46 | 10,356 |
| 2026-09-03 | ₹5.00 | ₹5.01 | ₹5.00 | ₹5.01 | 26 |
| 2026-09-02 | ₹5.28 | ₹5.28 | ₹5.00 | ₹5.00 | 9 |
| 2026-09-01 | ₹5.24 | ₹5.42 | ₹5.13 | ₹5.30 | 12,224 |
| 2026-08-31 | ₹5.09 | ₹5.44 | ₹5.09 | ₹5.44 | 1,115 |
| 2026-08-28 | ₹5.01 | ₹5.20 | ₹5.01 | ₹5.01 | 938 |
| 2026-08-27 | ₹5.20 | ₹5.20 | ₹4.95 | ₹4.95 | 1,362 |
| 2026-08-26 | ₹5.04 | ₹5.25 | ₹5.04 | ₹5.25 | 168 |
| 2026-08-25 | ₹5.00 | ₹5.50 | ₹5.00 | ₹5.00 | 1,101 |
| 2026-08-24 | ₹5.00 | ₹5.25 | ₹5.00 | ₹5.25 | 767 |
| 2026-08-21 | ₹5.01 | ₹5.25 | ₹5.00 | ₹5.22 | 11,754 |
| 2026-08-20 | ₹4.96 | ₹5.00 | ₹4.96 | ₹5.00 | 12,271 |
| 2026-08-19 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 1,000 |
| 2026-08-18 | ₹5.03 | ₹5.18 | ₹5.03 | ₹5.15 | 7,769 |
| 2026-08-17 | ₹5.00 | ₹5.42 | ₹4.81 | ₹4.81 | 2,901 |
| 2026-08-14 | ₹5.19 | ₹5.19 | ₹4.80 | ₹4.80 | 1,140 |
| 2026-08-13 | ₹5.44 | ₹5.44 | ₹5.25 | ₹5.25 | 1,815 |
| 2026-08-12 | ₹4.81 | ₹5.06 | ₹4.81 | ₹5.05 | 5,440 |
| 2026-08-11 | ₹5.68 | ₹5.68 | ₹5.47 | ₹5.47 | 4,340 |
| 2026-08-10 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 3,025 |
| 2026-08-07 | ₹5.46 | ₹5.46 | ₹5.00 | ₹5.00 | 1,382 |
| 2026-08-06 | ₹5.00 | ₹5.00 | ₹4.98 | ₹4.98 | 1,241 |
| 2026-08-05 | ₹5.14 | ₹5.14 | ₹4.96 | ₹5.00 | 2,776 |
| 2026-08-04 | ₹5.03 | ₹5.50 | ₹5.03 | ₹5.14 | 3,008 |
| 2026-08-03 | ₹4.95 | ₹5.49 | ₹4.95 | ₹5.17 | 1,863 |
| 2026-07-31 | ₹4.91 | ₹5.44 | ₹4.91 | ₹4.94 | 2,605 |
| 2026-07-30 | ₹5.00 | ₹5.57 | ₹5.00 | ₹5.57 | 6,507 |
| 2026-07-29 | ₹5.00 | ₹5.01 | ₹5.00 | ₹5.01 | 446 |
| 2026-07-28 | ₹5.50 | ₹5.50 | ₹5.00 | ₹5.00 | 276 |
| 2026-07-27 | ₹5.90 | ₹5.90 | ₹5.47 | ₹5.50 | 89 |
| 2026-07-24 | ₹5.02 | ₹5.02 | ₹4.75 | ₹5.02 | 3,187 |
| 2026-07-23 | ₹5.02 | ₹5.02 | ₹5.02 | ₹5.02 | 500 |
| 2026-07-22 | ₹5.02 | ₹5.02 | ₹5.02 | ₹5.02 | 248 |
| 2026-07-21 | ₹5.00 | ₹5.02 | ₹5.00 | ₹5.02 | 2,927 |
| 2026-07-20 | ₹5.29 | ₹5.29 | ₹4.62 | ₹4.89 | 1,673 |
| 2026-07-17 | ₹5.29 | ₹5.29 | ₹5.27 | ₹5.27 | 5,183 |
| 2026-07-16 | ₹5.75 | ₹5.75 | ₹5.24 | ₹5.24 | 422 |
| 2026-07-15 | ₹5.16 | ₹5.22 | ₹5.16 | ₹5.22 | 1,390 |
| 2026-07-14 | ₹5.16 | ₹5.16 | ₹5.16 | ₹5.16 | 103 |
| 2026-07-13 | ₹5.16 | ₹5.16 | ₹5.16 | ₹5.16 | 302 |
| 2026-07-10 | ₹5.21 | ₹5.21 | ₹5.16 | ₹5.16 | 4,153 |
| 2026-07-09 | ₹5.00 | ₹5.16 | ₹5.00 | ₹5.16 | 1,832 |
| 2026-07-08 | ₹5.11 | ₹5.62 | ₹5.11 | ₹5.62 | 2,201 |
| 2026-07-07 | ₹5.30 | ₹5.30 | ₹5.13 | ₹5.30 | 650 |
| 2026-07-06 | ₹5.34 | ₹5.34 | ₹5.30 | ₹5.30 | 8,797 |
| 2026-07-03 | ₹5.52 | ₹5.52 | ₹5.52 | ₹5.52 | 2,217 |
| 2026-07-02 | ₹5.68 | ₹5.68 | ₹5.50 | ₹5.52 | 1,375 |
| 2026-07-01 | ₹5.78 | ₹5.78 | ₹5.68 | ₹5.68 | 2,636 |
| 2026-06-30 | ₹5.40 | ₹6.08 | ₹5.25 | ₹5.30 | 460 |
| 2026-06-29 | ₹5.48 | ₹5.48 | ₹5.35 | ₹5.40 | 1,885 |
| 2026-06-25 | ₹5.41 | ₹5.50 | ₹5.41 | ₹5.50 | 1,365 |
| 2026-06-24 | ₹5.85 | ₹5.85 | ₹5.65 | ₹5.65 | 2,019 |
| 2026-06-23 | ₹5.45 | ₹5.61 | ₹5.45 | ₹5.50 | 3,981 |
| 2026-06-22 | ₹5.45 | ₹5.46 | ₹5.45 | ₹5.45 | 330 |
| 2026-06-19 | ₹5.12 | ₹5.61 | ₹5.12 | ₹5.61 | 1,019 |
| 2026-06-18 | ₹5.68 | ₹5.68 | ₹5.65 | ₹5.65 | 2,201 |
| 2026-06-17 | ₹6.20 | ₹6.20 | ₹5.66 | ₹5.66 | 3,398 |
| 2026-06-16 | ₹5.50 | ₹5.80 | ₹5.50 | ₹5.70 | 606 |
| 2026-06-15 | ₹5.82 | ₹5.90 | ₹5.81 | ₹5.90 | 1,647 |
| 2026-06-12 | ₹5.80 | ₹5.81 | ₹5.80 | ₹5.81 | 1,340 |
| 2026-06-11 | ₹6.25 | ₹6.25 | ₹5.80 | ₹5.80 | 1,314 |
| 2026-06-09 | ₹5.80 | ₹5.80 | ₹5.80 | ₹5.80 | 79 |
| 2026-06-08 | ₹5.81 | ₹5.81 | ₹5.81 | ₹5.81 | 3,000 |
| 2026-06-05 | ₹5.81 | ₹5.81 | ₹5.80 | ₹5.81 | 1,389 |
| 2026-06-04 | ₹5.81 | ₹5.82 | ₹5.81 | ₹5.81 | 2,064 |
| 2026-06-03 | ₹5.71 | ₹5.81 | ₹5.71 | ₹5.81 | 4,085 |
| 2026-06-02 | ₹6.00 | ₹6.03 | ₹6.00 | ₹6.00 | 4,156 |
| 2026-06-01 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 1,548 |
| 2026-05-29 | ₹6.45 | ₹6.45 | ₹6.15 | ₹6.15 | 603 |
| 2026-05-27 | ₹6.15 | ₹6.15 | ₹5.99 | ₹5.99 | 8,078 |
| 2026-05-26 | ₹6.79 | ₹6.79 | ₹6.15 | ₹6.15 | 1,700 |
| 2026-05-25 | ₹5.77 | ₹6.00 | ₹5.77 | ₹5.80 | 5,020 |
| 2026-05-22 | ₹6.35 | ₹6.35 | ₹5.67 | ₹6.01 | 1,446 |
| 2026-05-21 | ₹6.25 | ₹6.95 | ₹6.25 | ₹6.35 | 5,228 |
| 2026-05-20 | ₹5.75 | ₹6.30 | ₹5.75 | ₹6.25 | 11,199 |
| 2026-05-19 | ₹5.85 | ₹5.85 | ₹5.62 | ₹5.62 | 1,875 |
| 2026-05-18 | ₹6.59 | ₹6.59 | ₹5.90 | ₹5.90 | 9,186 |
| 2026-05-15 | ₹7.06 | ₹7.06 | ₹6.32 | ₹6.65 | 6,689 |
| 2026-05-14 | ₹6.30 | ₹7.24 | ₹6.30 | ₹7.06 | 41,579 |
| 2026-05-13 | ₹6.40 | ₹6.40 | ₹6.25 | ₹6.25 | 10,685 |
| 2026-05-12 | ₹6.19 | ₹6.40 | ₹6.19 | ₹6.35 | 13,364 |
| 2026-05-11 | ₹6.00 | ₹6.35 | ₹6.00 | ₹6.19 | 9,439 |
| 2026-05-08 | ₹5.88 | ₹6.00 | ₹5.88 | ₹6.00 | 9,627 |
| 2026-05-07 | ₹5.89 | ₹5.89 | ₹5.66 | ₹5.88 | 8,793 |
| 2026-05-06 | ₹6.04 | ₹6.04 | ₹5.80 | ₹5.88 | 33,157 |
| 2026-05-05 | ₹5.56 | ₹6.19 | ₹5.56 | ₹6.19 | 55,012 |
| 2026-05-04 | ₹5.30 | ₹5.40 | ₹5.12 | ₹5.40 | 575 |
| 2026-04-30 | ₹5.28 | ₹5.28 | ₹5.28 | ₹5.28 | 2,374 |
| 2026-04-29 | ₹5.28 | ₹5.33 | ₹5.28 | ₹5.28 | 1,564 |
| 2026-04-28 | ₹5.28 | ₹5.33 | ₹5.28 | ₹5.31 | 4,785 |
| 2026-04-27 | ₹5.22 | ₹5.35 | ₹5.22 | ₹5.33 | 13,851 |
| 2026-04-24 | ₹5.29 | ₹5.29 | ₹5.07 | ₹5.08 | 1,019 |
| 2026-04-23 | ₹5.11 | ₹5.31 | ₹5.11 | ₹5.29 | 10,609 |
| 2026-04-22 | ₹5.09 | ₹5.09 | ₹5.09 | ₹5.09 | 8,477 |
| 2026-04-21 | ₹5.05 | ₹5.11 | ₹5.05 | ₹5.10 | 2,851 |
| 2026-04-20 | ₹5.08 | ₹5.12 | ₹5.06 | ₹5.06 | 8,011 |
| 2026-04-17 | ₹5.00 | ₹5.15 | ₹5.00 | ₹5.10 | 5,612 |
| 2026-04-16 | ₹5.80 | ₹5.80 | ₹4.99 | ₹5.00 | 30,222 |
| 2026-04-15 | ₹5.01 | ₹5.01 | ₹4.86 | ₹4.86 | 8,501 |
| 2026-04-13 | ₹5.06 | ₹5.15 | ₹5.00 | ₹5.00 | 9,314 |
| 2026-04-10 | ₹5.30 | ₹5.30 | ₹5.00 | ₹5.02 | 7,891 |
| 2026-04-09 | ₹4.99 | ₹5.06 | ₹4.99 | ₹5.06 | 9,578 |
| 2026-04-08 | ₹5.30 | ₹5.30 | ₹5.05 | ₹5.18 | 3,787 |
| 2026-04-07 | ₹5.63 | ₹5.63 | ₹5.20 | ₹5.30 | 2,102 |
| 2026-04-06 | ₹5.51 | ₹5.51 | ₹5.34 | ₹5.34 | 1,153 |
| 2026-04-02 | ₹5.00 | ₹5.02 | ₹5.00 | ₹5.00 | 5,776 |
| 2026-04-01 | ₹4.77 | ₹5.00 | ₹4.77 | ₹5.00 | 233 |
| 2026-03-30 | ₹4.11 | ₹5.77 | ₹4.11 | ₹4.76 | 3,673 |
| 2026-03-27 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 6,012 |
| 2026-03-25 | ₹5.01 | ₹5.05 | ₹5.00 | ₹5.00 | 19,016 |
| 2026-03-24 | ₹5.00 | ₹5.00 | ₹4.91 | ₹5.00 | 10,650 |
| 2026-03-23 | ₹5.00 | ₹5.00 | ₹4.94 | ₹5.00 | 19,473 |
| 2026-03-20 | ₹5.10 | ₹5.15 | ₹5.00 | ₹5.00 | 4,620 |
| 2026-03-19 | ₹5.00 | ₹5.03 | ₹5.00 | ₹5.00 | 26,092 |
| 2026-03-18 | ₹4.86 | ₹4.88 | ₹4.86 | ₹4.88 | 13,336 |
| 2026-03-17 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 400 |
| 2026-03-16 | ₹4.98 | ₹4.99 | ₹4.96 | ₹4.99 | 7,260 |
| 2026-03-13 | ₹5.01 | ₹5.01 | ₹4.90 | ₹4.98 | 3,121 |
| 2026-03-12 | ₹4.80 | ₹5.01 | ₹4.80 | ₹5.01 | 17,321 |
| 2026-03-11 | ₹5.01 | ₹5.05 | ₹4.99 | ₹4.99 | 15,544 |
| 2026-03-10 | ₹5.40 | ₹5.40 | ₹5.01 | ₹5.01 | 540 |
| 2026-03-09 | ₹5.11 | ₹5.11 | ₹5.10 | ₹5.10 | 7,708 |
| 2026-03-06 | ₹5.50 | ₹5.50 | ₹5.05 | ₹5.10 | 20,029 |
| 2026-03-05 | ₹5.60 | ₹5.60 | ₹5.10 | ₹5.10 | 7,603 |
| 2026-03-04 | ₹5.00 | ₹5.01 | ₹5.00 | ₹5.01 | 9,919 |
| 2026-03-02 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 10,524 |
| 2026-02-27 | ₹5.64 | ₹5.64 | ₹5.01 | ₹5.03 | 3,526 |
| 2026-02-26 | ₹5.07 | ₹5.12 | ₹5.07 | ₹5.12 | 3,220 |
| 2026-02-25 | ₹5.22 | ₹5.22 | ₹5.02 | ₹5.03 | 7,186 |
| 2026-02-24 | ₹5.21 | ₹5.30 | ₹5.21 | ₹5.21 | 14,424 |
| 2026-02-23 | ₹5.30 | ₹5.30 | ₹5.16 | ₹5.21 | 13,869 |
| 2026-02-20 | ₹5.65 | ₹5.65 | ₹5.25 | ₹5.25 | 219 |
| 2026-02-19 | ₹5.60 | ₹5.60 | ₹5.50 | ₹5.50 | 4,439 |
| 2026-02-18 | ₹5.30 | ₹5.50 | ₹5.30 | ₹5.39 | 3,834 |
| 2026-02-17 | ₹5.10 | ₹5.21 | ₹5.10 | ₹5.20 | 36,377 |
| 2026-02-16 | ₹5.05 | ₹5.30 | ₹5.05 | ₹5.10 | 23,860 |
| 2026-02-13 | ₹5.14 | ₹5.15 | ₹4.80 | ₹5.15 | 840 |
| 2026-02-12 | ₹5.14 | ₹5.14 | ₹5.14 | ₹5.14 | 238 |
| 2026-02-11 | ₹5.10 | ₹5.11 | ₹5.06 | ₹5.06 | 4,008 |
| 2026-02-10 | ₹5.10 | ₹5.27 | ₹5.05 | ₹5.05 | 2,825 |
| 2026-02-09 | ₹5.00 | ₹5.15 | ₹5.00 | ₹5.06 | 5,374 |
| 2026-02-06 | ₹5.59 | ₹5.59 | ₹4.86 | ₹5.00 | 3,742 |
| 2026-02-05 | ₹5.32 | ₹5.32 | ₹5.00 | ₹5.00 | 9,210 |
| 2026-02-04 | ₹5.33 | ₹5.33 | ₹5.10 | ₹5.33 | 1,248 |
| 2026-02-03 | ₹5.44 | ₹5.44 | ₹4.81 | ₹5.33 | 12,052 |
| 2026-02-02 | ₹4.93 | ₹4.93 | ₹4.93 | ₹4.93 | 13 |
| 2026-02-01 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 3 |
| 2026-01-30 | ₹4.85 | ₹4.96 | ₹4.85 | ₹4.95 | 1,381 |
| 2026-01-29 | ₹4.95 | ₹5.05 | ₹4.95 | ₹4.95 | 4,010 |
| 2026-01-28 | ₹4.85 | ₹5.01 | ₹4.85 | ₹4.95 | 6,250 |
| 2026-01-27 | ₹5.04 | ₹5.04 | ₹4.92 | ₹4.92 | 2,909 |
| 2026-01-23 | ₹5.44 | ₹5.44 | ₹5.01 | ₹5.01 | 3,458 |
| 2026-01-22 | ₹4.92 | ₹5.21 | ₹4.92 | ₹5.20 | 696 |
| 2026-01-21 | ₹4.90 | ₹4.91 | ₹4.90 | ₹4.91 | 11,703 |
| 2026-01-20 | ₹5.22 | ₹5.22 | ₹4.81 | ₹4.86 | 4,059 |
| 2026-01-19 | ₹5.28 | ₹5.28 | ₹5.20 | ₹5.22 | 7,589 |
| 2026-01-16 | ₹5.42 | ₹5.42 | ₹5.20 | ₹5.28 | 3,263 |
| 2026-01-14 | ₹5.20 | ₹5.47 | ₹5.20 | ₹5.42 | 354 |
| 2026-01-13 | ₹5.01 | ₹5.20 | ₹5.01 | ₹5.20 | 3,816 |
| 2026-01-12 | ₹5.35 | ₹5.44 | ₹5.35 | ₹5.35 | 8,679 |
| 2026-01-09 | ₹5.70 | ₹5.70 | ₹5.30 | ₹5.50 | 1,938 |
| 2026-01-08 | ₹5.24 | ₹5.73 | ₹5.24 | ₹5.37 | 4,911 |
| 2026-01-07 | ₹5.65 | ₹5.65 | ₹5.03 | ₹5.39 | 1,791 |
| 2026-01-06 | ₹5.55 | ₹5.65 | ₹5.55 | ₹5.65 | 1,512 |
| 2026-01-05 | ₹5.72 | ₹5.72 | ₹5.11 | ₹5.65 | 1,018 |
| 2026-01-02 | ₹6.37 | ₹6.37 | ₹5.47 | ₹5.70 | 2,715 |
| 2026-01-01 | ₹5.45 | ₹5.45 | ₹5.08 | ₹5.45 | 293 |
CHD Chemicals Share Price Performance Analysis (Apr 2016 - Sep 2026)
CHDCHEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+10.09%
₹5.45 → ₹6.00
Year to Date
Price Volatility
7.67%
Low Volatility
Year to Date
Average Daily Volume
6,073
Year to Date Average
BSE Exchange
CHD Chemicals Share Price History – Frequently Asked Questions
Common questions about CHDCHEM historical data and records. Review CHDCHEM PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of CHD Chemicals (CHDCHEM)?
The all-time high share price of CHD Chemicals was ₹74.95 recorded on October 09, 2020 on the BSE exchange.
What is the all-time low share price of CHD Chemicals (CHDCHEM)?
The all-time low share price of CHD Chemicals was ₹3.79 recorded on August 02, 2023 on the BSE exchange.
How can I download CHDCHEM historical share price data?
You can download CHD Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHDCHEM shares?
The highest trading volume day for CHD Chemicals was 1,026,026 shares traded on June 15, 2021 on the BSE exchange, with share price at ₹18.79.