Price Data Selection & Download
Chemtech Industrial Share Price All Time Records & Statistics (Jan 2014 - Aug 2026)
1816 daily OHLCV records on BSE from Jan. 2014 to Aug. 2026. For live price, key ratios and fundamentals, see CHEMTECH screener.
Share Price All Time High
₹326.00
October 07, 2024
BSE Exchange
Share Price All Time Low
₹4.00
August 28, 2019
BSE Exchange
Highest Volume Trading Day
734,169
May 12, 2023 • ₹32.70
BSE Exchange
Share Price History Data (Jan 2014 - Aug 2026)
CHEMTECH daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹71.83 | ₹71.83 | ₹68.00 | ₹68.37 | 11,074 |
| 2026-08-20 | ₹71.99 | ₹72.00 | ₹70.00 | ₹70.53 | 5,250 |
| 2026-08-19 | ₹71.00 | ₹72.50 | ₹70.00 | ₹70.72 | 17,368 |
| 2026-08-18 | ₹66.90 | ₹72.80 | ₹66.90 | ₹71.37 | 21,293 |
| 2026-08-17 | ₹68.82 | ₹69.80 | ₹64.68 | ₹67.36 | 17,173 |
| 2026-08-14 | ₹70.00 | ₹71.73 | ₹68.31 | ₹68.82 | 9,084 |
| 2026-08-13 | ₹71.55 | ₹77.86 | ₹70.00 | ₹70.08 | 33,906 |
| 2026-08-12 | ₹73.49 | ₹77.00 | ₹73.00 | ₹74.59 | 37,581 |
| 2026-08-11 | ₹71.75 | ₹73.55 | ₹70.58 | ₹72.47 | 13,308 |
| 2026-08-10 | ₹68.05 | ₹72.55 | ₹68.05 | ₹72.11 | 14,920 |
| 2026-08-07 | ₹72.82 | ₹72.82 | ₹70.50 | ₹71.38 | 8,529 |
| 2026-08-06 | ₹70.88 | ₹71.34 | ₹68.04 | ₹70.42 | 18,481 |
| 2026-08-05 | ₹70.78 | ₹70.78 | ₹67.90 | ₹69.25 | 15,972 |
| 2026-08-04 | ₹71.77 | ₹71.78 | ₹68.00 | ₹68.43 | 14,204 |
| 2026-08-03 | ₹73.40 | ₹73.40 | ₹69.10 | ₹71.37 | 8,467 |
| 2026-07-31 | ₹73.90 | ₹73.90 | ₹68.00 | ₹68.34 | 36,815 |
| 2026-07-30 | ₹74.70 | ₹74.70 | ₹70.61 | ₹71.25 | 3,068 |
| 2026-07-29 | ₹74.74 | ₹74.74 | ₹70.56 | ₹73.94 | 1,707 |
| 2026-07-28 | ₹74.49 | ₹74.50 | ₹70.25 | ₹72.29 | 10,158 |
| 2026-07-27 | ₹70.00 | ₹74.75 | ₹70.00 | ₹73.60 | 5,181 |
| 2026-07-24 | ₹71.80 | ₹73.90 | ₹70.00 | ₹70.47 | 4,062 |
| 2026-07-23 | ₹72.00 | ₹72.89 | ₹70.13 | ₹72.20 | 2,288 |
| 2026-07-22 | ₹72.95 | ₹72.95 | ₹70.15 | ₹71.97 | 2,630 |
| 2026-07-21 | ₹73.49 | ₹73.50 | ₹69.05 | ₹71.50 | 16,111 |
| 2026-07-20 | ₹74.99 | ₹76.00 | ₹70.00 | ₹72.08 | 32,036 |
| 2026-07-17 | ₹76.05 | ₹76.10 | ₹71.00 | ₹72.32 | 16,850 |
| 2026-07-16 | ₹76.84 | ₹77.00 | ₹74.85 | ₹76.87 | 7,014 |
| 2026-07-15 | ₹78.99 | ₹78.99 | ₹75.25 | ₹76.99 | 7,299 |
| 2026-07-14 | ₹76.49 | ₹77.87 | ₹75.07 | ₹77.13 | 4,849 |
| 2026-07-13 | ₹75.00 | ₹79.90 | ₹74.43 | ₹76.66 | 5,604 |
| 2026-07-10 | ₹76.90 | ₹77.90 | ₹72.30 | ₹74.77 | 9,230 |
| 2026-07-09 | ₹70.16 | ₹76.01 | ₹70.16 | ₹74.38 | 12,765 |
| 2026-07-08 | ₹76.60 | ₹76.60 | ₹72.81 | ₹72.96 | 1,516 |
| 2026-07-07 | ₹79.27 | ₹79.27 | ₹72.10 | ₹73.82 | 7,120 |
| 2026-07-06 | ₹80.40 | ₹82.70 | ₹75.00 | ₹79.28 | 5,767 |
| 2026-07-03 | ₹83.80 | ₹83.80 | ₹74.19 | ₹78.55 | 27,403 |
| 2026-07-02 | ₹70.72 | ₹77.69 | ₹70.72 | ₹76.96 | 49,962 |
| 2026-07-01 | ₹72.50 | ₹72.50 | ₹70.01 | ₹70.72 | 6,753 |
| 2026-06-30 | ₹77.69 | ₹77.69 | ₹71.00 | ₹72.50 | 10,788 |
| 2026-06-29 | ₹76.45 | ₹76.45 | ₹72.60 | ₹72.65 | 2,793 |
| 2026-06-25 | ₹74.30 | ₹76.45 | ₹70.06 | ₹72.50 | 8,814 |
| 2026-06-24 | ₹75.15 | ₹78.45 | ₹73.15 | ₹76.44 | 10,756 |
| 2026-06-23 | ₹77.87 | ₹77.87 | ₹74.25 | ₹75.14 | 9,719 |
| 2026-06-22 | ₹79.50 | ₹79.50 | ₹74.50 | ₹74.99 | 5,614 |
| 2026-06-19 | ₹79.89 | ₹79.89 | ₹75.00 | ₹76.76 | 9,592 |
| 2026-06-18 | ₹72.30 | ₹80.42 | ₹72.30 | ₹78.61 | 18,681 |
| 2026-06-17 | ₹77.95 | ₹78.50 | ₹72.35 | ₹73.11 | 18,451 |
| 2026-06-16 | ₹77.50 | ₹79.00 | ₹73.90 | ₹74.44 | 14,753 |
| 2026-06-15 | ₹76.89 | ₹80.70 | ₹74.93 | ₹77.06 | 67,288 |
| 2026-06-12 | ₹74.00 | ₹75.49 | ₹72.99 | ₹73.94 | 17,058 |
| 2026-06-11 | ₹67.30 | ₹74.79 | ₹67.20 | ₹72.01 | 23,256 |
| 2026-06-10 | ₹69.75 | ₹71.60 | ₹67.35 | ₹68.36 | 10,400 |
| 2026-06-09 | ₹66.00 | ₹69.50 | ₹66.00 | ₹66.46 | 10,351 |
| 2026-06-08 | ₹63.95 | ₹68.00 | ₹63.95 | ₹67.04 | 15,907 |
| 2026-06-05 | ₹71.15 | ₹72.85 | ₹65.23 | ₹67.52 | 38,777 |
| 2026-06-04 | ₹74.80 | ₹74.80 | ₹69.00 | ₹71.01 | 18,336 |
| 2026-06-03 | ₹71.84 | ₹74.85 | ₹67.00 | ₹73.30 | 36,767 |
| 2026-06-02 | ₹70.50 | ₹72.00 | ₹68.20 | ₹69.95 | 50,896 |
| 2026-06-01 | ₹80.00 | ₹80.01 | ₹75.56 | ₹75.56 | 55,714 |
| 2026-05-29 | ₹89.00 | ₹89.00 | ₹82.08 | ₹83.95 | 11,386 |
| 2026-05-27 | ₹80.10 | ₹82.90 | ₹80.10 | ₹82.73 | 5,372 |
| 2026-05-26 | ₹84.75 | ₹84.75 | ₹78.01 | ₹80.79 | 8,327 |
| 2026-05-25 | ₹81.95 | ₹81.95 | ₹79.10 | ₹81.33 | 8,701 |
| 2026-05-22 | ₹86.00 | ₹86.01 | ₹78.00 | ₹80.08 | 22,022 |
| 2026-05-21 | ₹86.00 | ₹87.91 | ₹81.59 | ₹84.18 | 18,385 |
| 2026-05-20 | ₹83.60 | ₹88.00 | ₹81.00 | ₹85.09 | 12,803 |
| 2026-05-19 | ₹81.50 | ₹84.45 | ₹80.30 | ₹80.78 | 22,190 |
| 2026-05-18 | ₹81.93 | ₹83.88 | ₹79.00 | ₹80.69 | 8,249 |
| 2026-05-15 | ₹85.01 | ₹85.01 | ₹80.95 | ₹81.93 | 5,116 |
| 2026-05-14 | ₹88.00 | ₹92.00 | ₹84.00 | ₹84.54 | 22,540 |
| 2026-05-13 | ₹83.60 | ₹88.90 | ₹83.60 | ₹88.27 | 11,406 |
| 2026-05-12 | ₹92.39 | ₹95.88 | ₹83.26 | ₹85.15 | 23,725 |
| 2026-05-11 | ₹93.20 | ₹93.99 | ₹89.99 | ₹92.39 | 23,601 |
| 2026-05-08 | ₹99.79 | ₹99.79 | ₹94.00 | ₹94.78 | 145,102 |
| 2026-05-07 | ₹97.98 | ₹99.90 | ₹97.13 | ₹97.64 | 52,405 |
| 2026-05-06 | ₹98.78 | ₹100.70 | ₹95.25 | ₹97.98 | 54,756 |
| 2026-05-05 | ₹96.40 | ₹100.00 | ₹92.03 | ₹98.78 | 36,178 |
| 2026-05-04 | ₹90.30 | ₹96.79 | ₹90.30 | ₹95.42 | 65,570 |
| 2026-04-30 | ₹91.15 | ₹91.90 | ₹88.90 | ₹89.74 | 9,190 |
| 2026-04-29 | ₹93.84 | ₹94.51 | ₹89.50 | ₹90.05 | 22,994 |
| 2026-04-28 | ₹90.50 | ₹94.00 | ₹90.50 | ₹91.17 | 10,402 |
| 2026-04-27 | ₹92.99 | ₹93.00 | ₹88.66 | ₹90.14 | 18,117 |
| 2026-04-24 | ₹89.14 | ₹91.01 | ₹84.99 | ₹90.84 | 21,207 |
| 2026-04-23 | ₹94.07 | ₹94.07 | ₹87.16 | ₹89.04 | 23,050 |
| 2026-04-22 | ₹95.90 | ₹96.01 | ₹92.60 | ₹93.78 | 27,299 |
| 2026-04-21 | ₹94.41 | ₹94.95 | ₹92.00 | ₹93.76 | 18,999 |
| 2026-04-20 | ₹98.50 | ₹98.50 | ₹90.00 | ₹92.85 | 22,947 |
| 2026-04-17 | ₹90.50 | ₹96.55 | ₹90.49 | ₹95.76 | 65,969 |
| 2026-04-16 | ₹91.90 | ₹91.90 | ₹89.01 | ₹89.89 | 8,392 |
| 2026-04-15 | ₹86.40 | ₹91.70 | ₹86.40 | ₹89.87 | 53,593 |
| 2026-04-13 | ₹85.05 | ₹87.00 | ₹83.10 | ₹85.93 | 24,563 |
| 2026-04-10 | ₹83.49 | ₹90.90 | ₹81.51 | ₹87.24 | 45,219 |
| 2026-04-09 | ₹81.99 | ₹84.01 | ₹80.50 | ₹80.95 | 8,697 |
| 2026-04-08 | ₹78.88 | ₹83.00 | ₹76.58 | ₹79.94 | 42,756 |
| 2026-04-07 | ₹72.49 | ₹77.70 | ₹71.99 | ₹76.58 | 89,036 |
| 2026-04-06 | ₹66.01 | ₹70.50 | ₹66.01 | ₹69.44 | 13,881 |
| 2026-04-02 | ₹70.49 | ₹70.50 | ₹65.86 | ₹68.16 | 20,160 |
| 2026-04-01 | ₹65.00 | ₹72.99 | ₹63.00 | ₹70.72 | 47,568 |
| 2026-03-30 | ₹60.00 | ₹63.80 | ₹58.02 | ₹61.13 | 76,663 |
| 2026-03-27 | ₹56.00 | ₹61.99 | ₹56.00 | ₹58.91 | 124,890 |
| 2026-03-25 | ₹56.04 | ₹63.59 | ₹56.04 | ₹58.93 | 422,004 |
| 2026-03-24 | ₹59.90 | ₹59.90 | ₹53.70 | ₹56.04 | 92,998 |
| 2026-03-23 | ₹59.99 | ₹59.99 | ₹55.31 | ₹55.36 | 36,468 |
| 2026-03-20 | ₹60.20 | ₹61.50 | ₹58.00 | ₹60.29 | 44,930 |
| 2026-03-19 | ₹58.50 | ₹61.00 | ₹58.50 | ₹60.14 | 50,122 |
| 2026-03-18 | ₹59.26 | ₹61.49 | ₹58.90 | ₹59.24 | 152,341 |
| 2026-03-17 | ₹61.30 | ₹61.94 | ₹59.00 | ₹59.46 | 94,331 |
| 2026-03-16 | ₹60.11 | ₹62.84 | ₹60.10 | ₹61.50 | 50,724 |
| 2026-03-13 | ₹61.00 | ₹62.60 | ₹60.00 | ₹61.02 | 41,212 |
| 2026-03-12 | ₹62.47 | ₹63.00 | ₹60.50 | ₹61.45 | 30,249 |
| 2026-03-11 | ₹63.00 | ₹63.00 | ₹60.50 | ₹62.07 | 47,351 |
| 2026-03-10 | ₹62.11 | ₹66.34 | ₹60.21 | ₹61.71 | 67,944 |
| 2026-03-09 | ₹63.00 | ₹64.00 | ₹60.71 | ₹62.17 | 30,247 |
| 2026-03-06 | ₹65.95 | ₹65.95 | ₹63.30 | ₹64.47 | 6,565 |
| 2026-03-05 | ₹66.69 | ₹66.69 | ₹62.55 | ₹63.31 | 9,233 |
| 2026-03-04 | ₹66.90 | ₹66.90 | ₹62.50 | ₹64.40 | 19,515 |
| 2026-03-02 | ₹66.99 | ₹66.99 | ₹63.00 | ₹65.00 | 5,680 |
| 2026-02-27 | ₹62.99 | ₹65.88 | ₹62.00 | ₹64.59 | 18,158 |
| 2026-02-26 | ₹63.96 | ₹63.96 | ₹60.31 | ₹63.11 | 12,425 |
| 2026-02-25 | ₹66.84 | ₹66.85 | ₹62.20 | ₹63.99 | 1,931 |
| 2026-02-24 | ₹60.60 | ₹64.95 | ₹60.60 | ₹61.73 | 9,839 |
| 2026-02-23 | ₹64.11 | ₹65.57 | ₹62.80 | ₹63.00 | 31,483 |
| 2026-02-20 | ₹65.01 | ₹65.98 | ₹63.00 | ₹64.11 | 17,552 |
| 2026-02-19 | ₹65.00 | ₹65.00 | ₹63.00 | ₹64.49 | 15,908 |
| 2026-02-18 | ₹66.17 | ₹66.78 | ₹64.80 | ₹64.93 | 25,639 |
| 2026-02-17 | ₹66.62 | ₹67.00 | ₹65.00 | ₹65.60 | 12,946 |
| 2026-02-16 | ₹67.55 | ₹68.88 | ₹66.00 | ₹66.62 | 35,037 |
| 2026-02-13 | ₹68.40 | ₹72.99 | ₹66.55 | ₹69.76 | 5,980 |
| 2026-02-12 | ₹70.00 | ₹72.29 | ₹69.10 | ₹69.39 | 13,216 |
| 2026-02-11 | ₹73.30 | ₹73.30 | ₹69.07 | ₹69.92 | 15,160 |
| 2026-02-10 | ₹70.00 | ₹73.00 | ₹69.20 | ₹69.98 | 31,878 |
| 2026-02-09 | ₹72.40 | ₹72.40 | ₹68.00 | ₹71.09 | 24,477 |
| 2026-02-06 | ₹69.00 | ₹73.98 | ₹67.03 | ₹70.00 | 21,015 |
| 2026-02-05 | ₹72.40 | ₹72.40 | ₹67.00 | ₹68.87 | 111,576 |
| 2026-02-04 | ₹72.70 | ₹72.70 | ₹66.60 | ₹69.05 | 12,973 |
| 2026-02-03 | ₹74.50 | ₹74.50 | ₹66.50 | ₹67.41 | 29,960 |
| 2026-02-02 | ₹71.50 | ₹71.50 | ₹68.00 | ₹68.80 | 25,451 |
| 2026-02-01 | ₹69.95 | ₹72.84 | ₹68.07 | ₹68.53 | 5,216 |
| 2026-01-30 | ₹74.99 | ₹74.99 | ₹68.00 | ₹69.95 | 14,629 |
| 2026-01-29 | ₹84.00 | ₹84.00 | ₹69.00 | ₹70.39 | 22,567 |
| 2026-01-28 | ₹77.68 | ₹77.68 | ₹70.00 | ₹74.05 | 20,533 |
| 2026-01-27 | ₹73.20 | ₹77.35 | ₹68.05 | ₹69.65 | 5,706 |
| 2026-01-23 | ₹73.25 | ₹78.99 | ₹70.60 | ₹72.86 | 8,406 |
| 2026-01-22 | ₹75.00 | ₹75.00 | ₹69.80 | ₹71.82 | 15,684 |
| 2026-01-21 | ₹73.50 | ₹79.99 | ₹71.00 | ₹71.56 | 11,897 |
| 2026-01-20 | ₹77.90 | ₹77.90 | ₹73.25 | ₹73.48 | 4,489 |
| 2026-01-19 | ₹79.66 | ₹79.66 | ₹74.10 | ₹75.66 | 5,045 |
| 2026-01-16 | ₹89.99 | ₹89.99 | ₹75.00 | ₹75.67 | 13,137 |
| 2026-01-14 | ₹76.46 | ₹79.75 | ₹75.00 | ₹75.25 | 1,132 |
| 2026-01-13 | ₹76.00 | ₹76.50 | ₹75.00 | ₹76.45 | 7,348 |
| 2026-01-12 | ₹77.45 | ₹78.30 | ₹73.25 | ₹76.09 | 10,424 |
| 2026-01-09 | ₹78.10 | ₹79.40 | ₹77.00 | ₹77.54 | 8,436 |
| 2026-01-08 | ₹82.77 | ₹82.77 | ₹75.30 | ₹78.05 | 12,449 |
| 2026-01-07 | ₹79.51 | ₹81.47 | ₹79.51 | ₹81.15 | 3,222 |
| 2026-01-06 | ₹84.88 | ₹84.88 | ₹79.25 | ₹79.79 | 7,111 |
| 2026-01-05 | ₹85.90 | ₹85.90 | ₹80.15 | ₹81.38 | 7,745 |
| 2026-01-02 | ₹80.01 | ₹84.02 | ₹80.00 | ₹82.41 | 14,115 |
| 2026-01-01 | ₹84.46 | ₹84.46 | ₹79.61 | ₹79.72 | 17,149 |
Chemtech Industrial Share Price Performance Analysis (Jan 2014 - Aug 2026)
CHEMTECH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.24%
₹79.72 → ₹68.37
Year to Date
Price Volatility
12.63%
Low Volatility
Year to Date
Average Daily Volume
26,721
Year to Date Average
BSE Exchange
Chemtech Industrial Share Price History – Frequently Asked Questions
Common questions about CHEMTECH historical data and records. See Chemtech Industrial P/B valuation to compare market price against book value per share.
What is the all-time high share price of Chemtech Industrial (CHEMTECH)?
The all-time high share price of Chemtech Industrial was ₹326.0 recorded on October 07, 2024 on the BSE exchange.
What is the all-time low share price of Chemtech Industrial (CHEMTECH)?
The all-time low share price of Chemtech Industrial was ₹4.0 recorded on August 28, 2019 on the BSE exchange.
How can I download CHEMTECH historical share price data?
You can download Chemtech Industrial 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 CHEMTECH shares?
The highest trading volume day for Chemtech Industrial was 734,169 shares traded on May 12, 2023 on the BSE exchange, with share price at ₹32.7.