Alchemist Corporation share price history

BSE: 531409Chemicals & PetrochemicalsSmall Cap

Alchemist Corporation Ltd · Face value ₹10 · Listed Feb 1996

₹36.97₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹36.97.

26 Oct: open ₹36.97, high ₹36.97, low ₹36.97

52-week range of traded prices to 26 Oct 2026

₹23.86Low, 27 Oct 2025₹36.97High, 15 Sep 2026

Under BSE's graded surveillance, stage IV, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹18 Cr4,395th largest listed
P/E: Lossover the last 12 months
P/B: 40.10
Dividend yield: Nonein the last 12 months
ROE: −6.9%
ROCE: 0.6%
Debt to equity: 3.58
Volume, BSE: 14,214

Alchemist Corporation share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Alchemist Corporation's share price is on record from 29 May 2008, when it closed at ₹89.93, to 26 Oct 2026. Its highest close was ₹89.93 on 29 May 2008 and its lowest ₹4.52 on 24 Apr 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	36.97	+40.6%	36.97	26.30	26.30	36.97	26.30	57,428
2025	26.30	+16.5%	26.30	10.47	21.46	26.30	10.47	39,641
2024	22.57	+48.7%	22.60	11.67	14.43	22.60	11.10	1,43,815
2023	15.18	+52.6%	17.45	9.83	9.95	17.60	9.46	3,14,770
2022	9.95	−16.2%	20.96	8.58	11.88	22.00	8.42	2,47,314
2021	11.88	+60.5%	14.95	4.95	7.77	15.65	4.94	2,80,020
2020	7.40	−44.8%	12.73	4.66	12.73	12.73	4.43	73,702
2019	13.40	+106.2%	14.65	6.35	6.50	14.65	6.35	85,481
2018	6.50	+8.3%	9.09	6.00	6.00	9.20	5.75	20,163
2017	6.00	−43.2%	10.56	4.52	10.04	10.56	4.36	17,499
2016	10.56	+11.2%	15.22	9.03	9.03	15.22	8.75	1,463
2015	9.50	+19.2%	9.59	4.60	7.76	9.70	4.60	16,058
2014	7.97	−66.5%	25.00	7.97	24.20	25.00	7.97	9,920
2013	23.80	+126.7%	23.80	5.33	9.98	23.80	5.33	14,473
2012	10.50	+49.6%	11.55	5.76	7.35	12.00	5.76	69,173
2011	7.02	−28.3%	10.15	5.80	9.31	10.30	5.80	90,114
2010	9.79	−1.9%	11.55	7.72	10.47	12.12	7.70	2,88,062
2009	9.98	−4.5%	16.25	8.75	9.95	16.60	8.50	1,12,786
2008	10.45	–	89.93	10.00	87.00	120.00	9.51	48,789

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 3 Feb 2015. 2008 is from its first session, 29 May 2008. The close is the year's last trade for 2019 (19 Dec 2019), 2017 (11 Dec 2017), 2014 (18 Dec 2014) and 2011 (16 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	36.97	0.0%	36.97	36.97	36.97	16,692
Sep 2026	36.97	+5.0%	35.21	36.97	35.21	1,890
Aug 2026	35.21	+5.0%	33.54	35.21	33.54	10,629
Jul 2026	33.54	+5.0%	31.95	33.54	31.95	1,202
Jun 2026	31.95	+5.0%	30.43	31.95	30.43	6,808
May 2026	30.43	+5.0%	28.99	30.43	28.85	14,479
Apr 2026	28.99	0.0%	28.99	28.99	28.99	1,330
Mar 2026	28.99	+5.0%	28.99	28.99	28.99	2,374
Feb 2026	27.61	+5.0%	26.30	27.61	26.30	250
Jan 2026	26.30	0.0%	26.30	26.30	26.30	1,774
Dec 2025	26.30	+5.0%	25.05	26.30	25.05	5,910
Nov 2025	25.05	+5.0%	23.86	25.05	23.86	2,438
Oct 2025	23.86	0.0%	23.86	23.86	23.86	600
Sep 2025	23.86	+5.0%	22.73	23.86	22.73	1,725
Aug 2025	22.73	0.0%	22.73	22.73	22.73	1,935
Jul 2025	22.73	+5.0%	21.65	22.73	21.65	1,843
Jun 2025	21.65	0.0%	21.65	21.65	21.65	5,373
May 2025	21.65	+15.7%	19.64	21.65	19.64	7,859
Apr 2025	18.71	+62.4%	10.95	18.71	10.47	3,484
Mar 2025	11.52	−37.5%	17.51	17.51	11.52	8,103
Feb 2025	18.43	−9.7%	20.40	20.40	18.43	230
Jan 2025	20.40	−9.6%	21.46	21.46	20.40	141
Dec 2024	22.57	−0.1%	21.50	22.57	21.45	5,480
Nov 2024	22.60	0.0%	22.60	22.60	22.60	4,399
Oct 2024	22.60	+70.6%	13.91	22.60	13.91	32,623
Sep 2024	13.25	+1.6%	13.69	14.63	13.20	8,925
Aug 2024	13.04	+6.4%	12.86	13.04	11.49	7,538
Jul 2024	12.25	−8.3%	12.70	13.36	11.10	6,619
Jun 2024	13.36	−10.9%	15.00	15.00	13.36	1,471
May 2024	15.00	−5.7%	15.90	15.90	15.00	3,399
Apr 2024	15.90	0.0%	16.69	16.69	15.90	3,435
Mar 2024	15.90	−8.6%	17.39	17.87	15.73	5,427
Feb 2024	17.39	−6.1%	18.52	19.00	16.58	20,237
Jan 2024	18.52	+22.0%	14.43	19.43	13.71	44,262
Dec 2023	15.18	−10.2%	17.00	17.00	13.70	42,878
Nov 2023	16.90	+23.9%	13.64	17.33	10.70	85,177
Oct 2023	13.64	−1.9%	14.50	16.05	13.22	21,653
Sep 2023	13.91	−12.7%	15.94	16.50	13.29	22,366
Aug 2023	15.94	+26.5%	12.90	16.00	11.97	38,873
Jul 2023	12.60	−6.5%	14.12	14.12	10.88	27,447
Jun 2023	13.48	−1.4%	13.67	16.73	11.60	24,476
May 2023	13.67	−10.1%	15.10	15.10	11.25	8,022
Apr 2023	15.20	−11.4%	17.00	17.00	14.77	3,094
Mar 2023	17.15	+14.3%	14.99	17.60	14.49	4,143
Feb 2023	15.00	+25.7%	12.52	15.94	12.52	30,915
Jan 2023	11.93	+19.9%	9.95	11.93	9.46	5,726
Dec 2022	9.95	+10.6%	9.45	9.95	8.55	3,341
Nov 2022	9.00	+4.7%	8.85	9.45	8.60	1,802
Oct 2022	8.60	−7.5%	9.30	9.45	8.58	3,434
Sep 2022	9.30	−4.8%	9.29	9.30	8.42	3,304
Aug 2022	9.77	−20.2%	11.63	11.63	9.49	8,051
Jul 2022	12.24	−9.7%	12.70	16.00	12.24	16,711
Jun 2022	13.55	−10.6%	15.90	16.85	13.10	18,976
May 2022	15.15	+0.3%	14.40	15.95	13.00	9,215
Apr 2022	15.10	−6.8%	15.45	16.95	14.05	12,814
Mar 2022	16.20	+1.6%	15.95	17.90	14.20	12,712
Feb 2022	15.95	−18.2%	20.00	20.00	14.45	23,085
Jan 2022	19.50	+64.1%	11.88	22.00	11.29	1,33,869
Dec 2021	11.88	−3.8%	12.35	12.95	10.61	24,444
Nov 2021	12.35	+4.2%	12.44	14.79	11.66	50,724
Oct 2021	11.85	−2.8%	11.59	13.79	10.29	37,304
Sep 2021	12.19	+53.5%	8.30	15.65	8.00	1,16,276
Aug 2021	7.94	−7.5%	8.40	8.40	6.85	7,628
Jul 2021	8.58	+9.0%	7.87	8.69	7.41	5,638
Jun 2021	7.87	−5.0%	7.87	7.87	7.87	3,500
May 2021	8.28	+59.2%	5.20	8.28	4.94	7,788
Apr 2021	5.20	−1.0%	5.51	5.51	5.20	7,604
Mar 2021	5.25	−14.8%	5.86	5.87	5.00	9,914
Feb 2021	6.16	−12.6%	7.05	7.05	6.16	2,284
Jan 2021	7.05	−4.7%	7.77	7.77	6.15	6,916
Dec 2020	7.40	+5.7%	7.30	7.40	6.75	2,800
Nov 2020	7.00	+7.7%	6.49	7.35	6.49	1,304
Oct 2020	6.50	+29.0%	5.04	7.10	5.04	1,673
Sep 2020	5.04	−22.5%	6.18	6.48	4.43	13,698
Aug 2020	6.50	0.0%	6.18	7.10	5.90	12,075
Jul 2020	6.50	−37.1%	9.83	9.83	5.92	12,079
Jun 2020	10.34	+22.8%	8.42	11.50	7.60	27,011
May 2020	8.42	−5.7%	8.93	8.93	7.29	665
Apr 2020	8.93	−4.9%	8.93	8.93	8.93	120
Mar 2020	9.39	−5.0%	9.88	9.88	9.39	60
Feb 2020	9.88	−4.9%	9.88	9.88	9.88	2
Jan 2020	10.39	−22.5%	12.73	12.73	10.39	2,215
Dec 2019	13.40	+4.4%	12.80	14.60	12.80	6,653
Nov 2019	12.83	−12.4%	14.00	14.00	11.73	10,505
Oct 2019	14.65	+4.9%	13.96	14.65	13.96	23
Sep 2019	13.96	+2.0%	13.96	13.96	13.96	5
Aug 2019	13.69	−1.9%	13.69	13.69	13.69	20
Jul 2019	13.96	−0.1%	14.24	14.24	13.96	60
Jun 2019	13.97	+16.4%	11.76	13.97	10.65	26,870
May 2019	12.00	+49.8%	8.41	13.78	8.41	37,366
Apr 2019	8.01	+21.4%	6.93	8.01	6.93	3,037
Mar 2019	6.60	+3.9%	6.60	6.60	6.60	78
Feb 2019	6.35	−0.8%	6.40	6.40	6.35	310
Jan 2019	6.40	−1.5%	6.50	6.50	6.40	554
Dec 2018	6.50	−0.2%	6.50	6.50	6.50	150
Nov 2018	6.51	+5.0%	6.00	6.51	6.00	2,527
Oct 2018	6.20	−4.9%	6.52	6.52	6.20	325
Sep 2018	6.52	−18.4%	7.99	7.99	6.52	2,112
Aug 2018	7.99	0.0%	7.98	7.99	7.98	500
Jul 2018	7.99	+1.9%	7.84	8.15	7.45	646
May 2018	7.84	−5.0%	7.84	7.84	7.84	500
Apr 2018	8.25	+23.9%	6.99	8.25	6.99	1,111
Mar 2018	6.66	−8.1%	7.25	9.20	5.75	8,307
Feb 2018	7.25	+20.8%	6.30	7.25	6.30	690
Jan 2018	6.00	0.0%	6.00	6.61	6.00	3,295
Dec 2017	6.00	0.0%	6.00	6.00	6.00	2
Nov 2017	6.00	−4.6%	6.30	6.60	6.00	701
Oct 2017	6.29	0.0%	6.29	6.29	6.29	3
Aug 2017	6.29	−5.0%	6.29	6.29	6.29	10
Jul 2017	6.62	+27.1%	5.47	6.62	5.47	105
Jun 2017	5.21	+9.9%	4.97	5.21	4.97	13
Apr 2017	4.74	−10.4%	5.55	5.82	4.52	3,709
Mar 2017	5.29	+3.5%	4.86	5.35	4.36	3,658
Feb 2017	5.11	−27.4%	7.39	7.39	5.11	6,345
Jan 2017	7.04	−33.3%	10.04	10.56	7.04	2,953
Dec 2016	10.56	−14.1%	11.69	11.69	10.56	4
Nov 2016	12.30	−18.0%	14.25	14.25	12.30	248
Oct 2016	15.00	−1.0%	15.00	15.00	15.00	158
Aug 2016	15.15	−0.3%	14.45	15.15	14.45	41
Jul 2016	15.20	−0.1%	15.20	15.20	15.20	10
May 2016	15.22	+9.8%	14.55	15.22	13.83	15
Apr 2016	13.86	+10.0%	12.60	14.58	12.60	264
Mar 2016	12.60	+7.1%	11.76	12.60	11.76	20
Feb 2016	11.76	+2.8%	11.20	11.76	11.20	40
Jan 2016	11.44	+20.4%	9.03	11.44	8.75	663
Dec 2015	9.50	+17.3%	7.70	9.70	7.70	3,870
Nov 2015	8.10	+4.8%	8.10	8.10	8.10	1
Sep 2015	7.73	+22.7%	6.61	9.27	6.61	269
Aug 2015	6.30	+30.4%	5.07	6.30	5.07	1,714
Jul 2015	4.83	−17.9%	5.70	5.70	4.60	2,000
Jun 2015	5.88	−11.6%	6.35	6.50	5.88	61
May 2015	6.65	+0.8%	6.93	6.93	6.50	3,485
Apr 2015	6.60	+2.3%	6.75	6.90	6.42	2,683
Mar 2015	6.45	+7.0%	6.33	6.64	6.03	1,618
Feb 2015	6.03	−24.3%	7.76	7.76	6.03	357
Dec 2014	7.97	0.0%	7.97	7.97	7.97	50
Nov 2014	7.97	−9.8%	9.28	9.74	7.97	5,368
Oct 2014	8.84	−22.4%	10.83	10.83	8.84	1,145
Sep 2014	11.39	−9.7%	11.98	11.98	11.39	1,166
Aug 2014	12.61	−6.9%	12.88	14.00	12.01	419
Jul 2014	13.55	−2.5%	13.21	13.55	13.21	11
Jun 2014	13.90	−9.4%	14.60	14.60	13.90	5
May 2014	15.35	−18.1%	17.85	17.85	15.35	42
Apr 2014	18.75	−9.4%	19.70	19.70	18.75	3
Mar 2014	20.70	−4.8%	20.70	20.70	20.70	8
Jan 2014	21.75	−8.6%	24.20	25.00	21.75	1,703
Dec 2013	23.80	+21.7%	19.85	23.80	19.85	127
Nov 2013	19.55	+62.9%	11.41	19.55	11.41	926
Oct 2013	12.00	+80.2%	6.33	12.00	6.33	242
Sep 2013	6.66	−22.5%	9.00	9.00	6.66	29
Aug 2013	8.59	+61.2%	5.59	8.59	5.59	33
Jul 2013	5.33	−13.9%	5.89	5.89	5.33	108
Jun 2013	6.19	−6.2%	6.28	6.28	5.40	114
May 2013	6.60	+4.6%	6.60	6.60	6.60	100
Apr 2013	6.31	+10.1%	5.73	6.31	5.50	526
Mar 2013	5.73	−33.1%	8.15	8.15	5.73	7,048
Feb 2013	8.56	−7.5%	8.90	9.00	8.56	4,001
Jan 2013	9.25	−11.9%	9.98	9.98	9.23	1,219
Dec 2012	10.50	+14.8%	9.60	10.50	9.60	40
Nov 2012	9.15	−16.2%	10.38	10.87	8.87	3,010
Sep 2012	10.92	+20.9%	8.58	11.49	8.58	31
Aug 2012	9.03	+25.6%	6.84	9.69	6.84	1,366
Jul 2012	7.19	−0.1%	6.85	8.00	6.21	21,508
Jun 2012	7.20	−28.2%	10.50	12.00	7.20	4,928
May 2012	10.03	−8.7%	10.44	11.65	9.92	4,475
Apr 2012	10.98	+38.3%	7.94	11.55	7.80	6,595
Mar 2012	7.94	+8.8%	7.66	10.20	6.94	15,934
Feb 2012	7.30	+4.4%	7.33	7.33	5.76	9,651
Jan 2012	6.99	−0.4%	7.35	7.35	6.99	1,635
Dec 2011	7.02	+7.2%	6.23	7.02	6.23	2,947
Nov 2011	6.55	+3.1%	6.06	6.55	5.80	2,279
Oct 2011	6.35	−12.8%	7.00	7.00	6.01	5,752
Sep 2011	7.28	−17.0%	8.99	9.20	6.96	3,465
Aug 2011	8.77	+10.6%	7.54	9.05	6.23	13,668
Jul 2011	7.93	−20.7%	9.69	9.70	7.93	5,325
Jun 2011	10.00	+3.6%	9.99	10.30	9.65	4,039
May 2011	9.65	+22.0%	7.52	10.17	7.52	10,343
Apr 2011	7.91	+0.1%	8.25	9.20	7.53	9,461
Mar 2011	7.90	+3.3%	8.01	8.59	6.85	11,496
Feb 2011	7.65	+11.2%	7.22	8.87	7.00	14,593
Jan 2011	6.88	−29.7%	9.31	9.74	6.56	6,746
Dec 2010	9.79	−10.7%	11.00	11.50	8.19	14,345
Nov 2010	10.96	+19.4%	8.85	12.12	8.37	99,002
Oct 2010	9.18	+8.8%	8.04	9.41	8.03	43,799
Sep 2010	8.44	−25.9%	10.83	10.99	7.73	11,719
Aug 2010	11.39	+28.7%	8.50	11.50	8.11	37,905
Jul 2010	8.85	+4.1%	8.50	9.30	8.13	4,682
Jun 2010	8.50	−15.0%	9.51	9.51	8.50	3,602
May 2010	10.00	+9.8%	9.55	10.20	8.89	7,922
Apr 2010	9.11	+18.0%	8.10	10.08	8.10	11,152
Mar 2010	7.72	−14.2%	8.56	8.93	7.70	5,777
Feb 2010	9.00	+7.4%	8.50	10.37	8.20	15,799
Jan 2010	8.38	−16.0%	10.47	10.47	8.38	32,358
Dec 2009	9.98	+2.0%	8.98	10.93	8.85	15,512
Nov 2009	9.78	+8.8%	8.95	10.94	8.55	20,193
Oct 2009	8.99	−31.5%	13.20	13.64	8.99	14,268
Sep 2009	13.12	+35.4%	11.24	13.12	10.12	9,991
Aug 2009	9.69	−9.0%	10.00	10.10	8.50	8,671
Jul 2009	10.65	−15.1%	13.99	15.20	10.65	3,880
Jun 2009	12.54	+18.5%	11.10	16.60	11.10	29,934
May 2009	10.58	+15.6%	9.17	10.58	9.10	5,950
Apr 2009	9.15	0.0%	8.70	9.60	8.70	2,985
Feb 2009	9.15	+1.3%	9.48	9.48	9.15	40
Jan 2009	9.03	−13.6%	9.95	9.95	9.03	1,362
Dec 2008	10.45	−0.5%	11.00	11.00	9.51	4,824
Nov 2008	10.50	−30.7%	14.50	14.50	10.50	6,426
Oct 2008	15.15	−39.2%	23.70	23.70	15.15	1,605
Sep 2008	24.90	−14.7%	27.75	30.50	23.75	4,770
Aug 2008	29.20	+24.8%	22.25	32.10	17.25	25,414
Jul 2008	23.40	−42.5%	42.70	42.70	23.40	614
Jun 2008	40.70	−52.4%	81.20	81.20	40.70	352
May 2008	85.44	–	87.00	120.00	85.44	4,784

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	36.97	36.97	36.97	36.97	36.97	14,214
19 Oct 2026	36.97	36.97	36.97	36.97	36.97	1,335
12 Oct 2026	36.97	36.97	36.97	36.97	36.97	33
5 Oct 2026	36.97	36.97	36.97	36.97	36.97	1,110
28 Sep 2026	36.97	36.97	36.97	36.97	36.97	59
21 Sep 2026	36.97	36.97	36.97	36.97	36.97	400
15 Sep 2026	35.21	36.97	35.21	36.97	36.96	1,282
7 Sep 2026	35.21	35.21	35.21	35.21	35.21	149
31 Aug 2026	35.21	35.21	35.21	35.21	35.21	6,428
24 Aug 2026	35.21	35.21	35.21	35.21	35.21	2,015
17 Aug 2026	35.21	35.21	35.21	35.21	35.21	205
10 Aug 2026	35.21	35.21	35.21	35.21	35.21	611
3 Aug 2026	33.54	33.54	33.54	33.54	33.54	1,370
27 Jul 2026	33.54	33.54	33.54	33.54	33.54	501
20 Jul 2026	33.54	33.54	33.54	33.54	33.54	36
13 Jul 2026	33.54	33.54	33.54	33.54	33.54	640
6 Jul 2026	31.95	31.95	31.95	31.95	31.95	25
29 Jun 2026	31.95	31.95	31.95	31.95	31.95	532
22 Jun 2026	31.95	31.95	31.95	31.95	31.95	2,001
15 Jun 2026	31.95	31.95	31.95	31.95	31.95	2,904
8 Jun 2026	31.95	31.95	31.95	31.95	31.95	266
1 Jun 2026	30.43	30.43	30.43	30.43	30.43	1,105

Prices in ₹ per share as traded, not adjusted.