Chemcrux Enterprises share price history

NSE: CHEMCRUXBSE: 540395Chemicals & PetrochemicalsSmall Cap

Chemcrux Enterprises Limited · Face value ₹10 · Listed Mar 2017

₹80.29₹1.88 (2.29%)BSE ₹79.67

Share price at the NSE close on 30 Oct 2026. Previous close ₹82.17.

30 Oct: open ₹82.00, high ₹92.91, low ₹79.91

52-week range of BSE trades to 30 Oct 2026

₹64.00Low, 2 Apr 2026₹158.60High, 31 Oct 2025

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹119 Cr2,682nd largest listed
P/E: 28.70
P/B: 1.55
Dividend yield: 1.25%
ROE: 5.5%
ROCE: 6.7%
Debt to equity: 0.44
Volume, NSE: 14,56372.0% delivered

Chemcrux Enterprises share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Chemcrux Enterprises' share price is on record from 28 Mar 2017, when it closed at ₹7.20, to 30 Oct 2026. Its highest close was ₹491.60 on 1 Sep 2022 and its lowest ₹7.20 on 28 Mar 2017, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	80.29	−25.0%	112.85	65.80	107.60	119.40	64.00	14,92,623
2025BSE close	107.05	−37.0%	181.25	100.55	172.90	184.70	100.20	21,90,678
2024BSE close	169.90	−44.7%	320.10	168.65	310.00	326.00	167.00	32,20,002
2023BSE close	307.40	−17.8%	376.65	278.40	375.00	389.95	246.10	39,78,019
2022BSE close	374.15	+223.9%	491.60	128.65	119.50	501.10	119.50	81,35,664
2021BSE close	115.50	+47.4%	162.63	48.33	76.67	165.98	46.67	51,50,250
2020BSE close	78.33	+155.4%	90.00	20.00	29.33	92.97	20.00	44,46,000
2019BSE close	30.67	+46.0%	38.98	21.67	21.67	39.53	21.33	22,50,000
2018BSE close	21.00	+108.6%	22.87	9.00	10.07	23.47	9.00	65,76,000
2017BSE close	10.07	–	14.07	7.20	7.20	14.13	7.20	75,48,000

₹ 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. 2017 is from its first session, 28 Mar 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	80.29	+2.1%	79.55	92.91	71.80	1,29,943
Sep 2026	78.62	−5.5%	83.90	86.80	76.30	1,05,699
Aug 2026BSE close	83.23	−13.7%	99.90	103.90	80.00	1,77,665
Jul 2026BSE close	96.49	+9.2%	90.40	97.00	86.02	1,22,507
Jun 2026BSE close	88.38	−2.3%	90.50	93.00	82.00	1,01,048
May 2026BSE close	90.44	−3.0%	93.23	101.40	85.36	1,42,826
Apr 2026BSE close	93.23	+41.7%	67.00	103.00	64.00	2,69,358
Mar 2026BSE close	65.80	−32.6%	95.00	98.50	65.00	2,00,185
Feb 2026BSE close	97.61	+3.5%	94.05	119.40	92.15	1,29,686
Jan 2026BSE close	94.35	−11.9%	107.60	112.00	91.50	1,13,706
Dec 2025BSE close	107.05	−4.8%	114.95	118.00	104.40	96,115
Nov 2025BSE close	112.45	−20.8%	139.00	142.00	108.00	1,63,647
Oct 2025BSE close	141.90	+24.6%	111.10	158.60	107.50	3,70,796
Sep 2025BSE close	113.85	+1.1%	112.65	122.00	108.50	1,10,754
Aug 2025BSE close	112.65	−10.9%	128.85	128.85	108.00	99,518
Jul 2025BSE close	126.45	−4.9%	133.00	137.00	123.90	1,26,277
Jun 2025BSE close	133.00	−4.3%	144.00	144.00	127.10	76,290
May 2025BSE close	139.00	+1.2%	135.00	153.60	124.70	88,959
Apr 2025BSE close	137.40	+36.6%	103.00	170.00	100.90	3,09,456
Mar 2025BSE close	100.55	−20.2%	127.00	133.00	100.20	2,49,446
Feb 2025BSE close	126.05	−21.0%	164.35	168.85	124.95	1,31,240
Jan 2025BSE close	159.50	−6.1%	172.90	184.70	145.00	3,68,180
Dec 2024BSE close	169.90	−7.1%	182.00	199.75	167.00	2,24,296
Nov 2024BSE close	182.80	−9.3%	208.80	210.00	182.00	1,43,293
Oct 2024BSE close	201.45	−3.8%	209.05	214.00	190.00	1,63,351
Sep 2024BSE close	209.45	−6.7%	232.00	232.00	206.00	2,04,495
Aug 2024BSE close	224.45	+4.2%	220.00	251.20	198.10	4,12,512
Jul 2024BSE close	215.40	−9.4%	233.65	250.45	209.00	2,59,277
Jun 2024BSE close	237.85	+3.6%	232.00	249.00	192.50	2,61,314
May 2024BSE close	229.55	−13.7%	266.10	271.80	228.00	2,82,827
Apr 2024BSE close	266.05	+3.1%	258.05	289.60	251.10	2,07,465
Mar 2024BSE close	258.00	−12.2%	295.00	305.00	253.00	2,57,968
Feb 2024BSE close	294.00	+4.7%	287.95	326.00	275.00	5,15,780
Jan 2024BSE close	280.75	−8.7%	310.00	314.00	276.25	2,87,424
Dec 2023BSE close	307.40	+10.3%	282.00	318.00	275.00	2,75,447
Nov 2023BSE close	278.65	−7.4%	301.45	319.80	246.10	3,39,554
Oct 2023BSE close	301.00	−4.9%	320.00	321.00	290.00	2,33,669
Sep 2023BSE close	316.55	−9.1%	354.00	357.50	310.55	2,75,597
Aug 2023BSE close	348.25	+10.0%	317.10	359.00	295.00	4,37,927
Jul 2023BSE close	316.45	0.0%	321.35	330.00	300.00	3,33,733
Jun 2023BSE close	316.35	+0.1%	313.00	342.50	306.90	2,43,323
May 2023BSE close	316.10	−11.4%	360.00	380.95	276.65	5,25,999
Apr 2023BSE close	356.95	+20.2%	303.80	389.95	287.00	3,98,356
Mar 2023BSE close	297.05	−2.3%	307.00	313.00	280.05	2,20,144
Feb 2023BSE close	304.10	−15.9%	362.00	385.50	272.00	4,88,215
Jan 2023BSE close	361.75	−3.3%	375.00	379.75	345.05	2,06,055
Dec 2022BSE close	374.15	0.0%	375.00	389.70	313.75	3,35,791
Nov 2022BSE close	374.30	−4.4%	395.00	438.00	361.90	5,06,355
Oct 2022BSE close	391.55	−9.0%	425.00	445.00	379.45	3,82,798
Sep 2022BSE close	430.40	−12.2%	496.00	496.00	390.00	9,31,042
Aug 2022BSE close	490.15	+79.1%	283.80	501.10	275.00	10,76,468
Jul 2022BSE close	273.70	+3.1%	275.80	280.00	253.00	3,27,954
Jun 2022BSE close	265.55	+40.4%	190.00	299.00	161.05	17,58,566
May 2022BSE close	189.15	+6.7%	171.30	216.95	160.00	10,17,440
Apr 2022BSE close	177.25	+15.8%	157.90	185.50	153.00	4,46,250
Mar 2022BSE close	153.00	0.0%	150.00	158.00	140.00	1,62,750
Feb 2022BSE close	153.00	−1.3%	163.00	189.60	139.00	2,20,500
Jan 2022BSE close	155.00	+34.2%	119.50	192.80	119.50	9,69,750
Dec 2021BSE close	115.50	+1.5%	119.95	139.70	110.00	2,25,000
Nov 2021BSE close	113.80	−13.8%	132.00	144.95	102.25	2,45,250
Oct 2021BSE close	132.00	−1.5%	129.00	140.00	120.05	2,94,000
Sep 2021BSE close	134.00	−13.1%	159.90	161.87	121.65	4,54,500
Aug 2021BSE close	154.22	+2.8%	155.33	165.98	128.37	6,97,500
Jul 2021BSE close	150.05	+59.6%	93.33	150.05	85.35	9,21,000
Jun 2021BSE close	94.00	−10.5%	103.67	108.32	86.37	3,58,500
May 2021BSE close	105.00	+30.2%	84.97	116.00	69.33	10,56,000
Apr 2021BSE close	80.65	+66.9%	50.00	82.95	46.67	3,34,500
Mar 2021BSE close	48.33	−17.1%	58.33	71.50	46.70	2,37,000
Feb 2021BSE close	58.33	−15.9%	70.00	77.83	57.33	1,92,000
Jan 2021BSE close	69.33	−11.5%	76.67	85.07	67.33	1,35,000
Dec 2020BSE close	78.33	−4.9%	84.93	90.67	69.60	1,36,500
Nov 2020BSE close	82.33	+5.1%	76.67	90.83	65.80	2,53,500
Oct 2020BSE close	78.33	−10.3%	86.67	90.00	73.33	1,44,000
Sep 2020BSE close	87.33	+22.1%	75.00	92.97	61.55	1,92,000
Aug 2020BSE close	71.53	+16.0%	64.67	91.30	58.88	5,40,000
Jul 2020BSE close	61.67	+30.3%	46.00	65.75	44.00	6,18,000
Jun 2020BSE close	47.33	+73.2%	25.78	48.33	25.78	8,70,000
May 2020BSE close	27.33	−8.9%	26.12	31.67	23.40	3,06,000
Apr 2020BSE close	30.00	+32.5%	21.68	31.33	20.00	2,22,000
Mar 2020BSE close	22.65	−27.7%	31.33	31.63	22.33	1,98,000
Feb 2020BSE close	31.33	−1.1%	30.00	32.97	28.73	5,58,000
Jan 2020BSE close	31.67	+3.3%	29.33	33.32	24.67	4,08,000
Dec 2019BSE close	30.67	−1.3%	30.67	31.33	29.33	84,000
Nov 2019BSE close	31.08	−8.6%	33.00	38.98	30.50	1,02,000
Oct 2019BSE close	34.00	+10.2%	30.00	35.33	30.00	1,56,000
Sep 2019BSE close	30.85	+0.6%	30.00	34.00	25.13	1,86,000
Aug 2019BSE close	30.67	−6.1%	34.67	37.33	26.67	1,92,000
Jul 2019BSE close	32.67	−3.0%	34.00	35.30	28.27	1,74,000
Jun 2019BSE close	33.67	−3.9%	36.67	36.67	31.48	1,62,000
May 2019BSE close	35.02	+20.7%	28.33	39.53	28.00	4,38,000
Apr 2019BSE close	29.00	+2.4%	29.00	29.00	26.67	1,20,000
Mar 2019BSE close	28.33	+16.4%	25.00	28.33	22.17	2,16,000
Feb 2019BSE close	24.33	−2.6%	27.33	29.67	21.33	1,92,000
Jan 2019BSE close	24.98	+19.0%	21.67	26.77	21.67	2,28,000
Dec 2018BSE close	21.00	−5.9%	22.00	22.00	20.82	2,16,000
Nov 2018BSE close	22.32	+67.4%	12.37	23.47	12.37	14,40,000
Oct 2018BSE close	13.33	+20.1%	10.67	14.00	10.32	4,56,000
Sep 2018BSE close	11.10	−8.3%	12.97	12.97	10.58	3,24,000
Aug 2018BSE close	12.10	−3.2%	11.97	12.17	9.67	5,28,000
Jul 2018BSE close	12.50	+10.8%	11.83	13.68	11.37	1,92,000
Jun 2018BSE close	11.28	−3.8%	12.32	13.83	10.75	8,64,000
May 2018BSE close	11.73	+10.0%	10.17	11.73	9.00	1,80,000
Apr 2018BSE close	10.67	−4.5%	11.63	12.13	10.17	3,12,000
Mar 2018BSE close	11.17	−13.0%	13.47	13.47	10.67	3,24,000
Feb 2018BSE close	12.83	+11.1%	11.03	12.85	10.45	4,08,000
Jan 2018BSE close	11.55	+14.7%	10.07	17.63	9.67	13,32,000
Dec 2017BSE close	10.07	+0.7%	10.17	11.00	9.60	3,48,000
Nov 2017BSE close	10.00	−9.1%	10.67	11.00	8.37	5,04,000
Oct 2017BSE close	11.00	+8.9%	10.63	11.50	10.63	1,44,000
Sep 2017BSE close	10.10	−6.8%	11.13	11.17	9.78	1,92,000
Aug 2017BSE close	10.83	−10.7%	11.85	11.85	9.33	5,04,000
Jul 2017BSE close	12.13	+2.5%	11.83	13.93	11.83	2,88,000
Jun 2017BSE close	11.83	−11.3%	14.00	14.00	11.83	2,40,000
May 2017BSE close	13.33	+6.7%	12.33	14.07	11.35	6,00,000
Apr 2017BSE close	12.50	+3.6%	12.90	14.13	11.05	15,60,000
Mar 2017BSE close	12.07	–	7.20	12.23	7.20	31,68,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	82.00	92.91	79.91	80.29	83.63	14,563	72.0%
29 Oct 2026	81.40	82.70	81.11	82.17	82.14	1,901	88.5%
28 Oct 2026	79.00	81.80	78.54	81.48	80.29	2,002	93.9%
27 Oct 2026	78.50	80.10	78.50	78.97	78.84	1,780	90.8%
26 Oct 2026	75.81	78.80	71.80	77.52	75.69	1,792	78.1%
23 Oct 2026	79.11	79.29	75.50	77.93	76.05	3,419	92.8%
22 Oct 2026	81.18	81.18	78.55	78.86	78.97	725	97.0%
21 Oct 2026	81.72	82.37	79.99	80.68	81.06	2,491	85.3%
19 Oct 2026	82.46	82.85	80.02	81.72	81.63	3,962	95.4%
16 Oct 2026	80.56	83.00	80.55	81.06	82.44	6,391	97.6%
15 Oct 2026	83.19	85.40	81.24	81.39	82.63	5,558	86.2%
14 Oct 2026	82.00	83.28	80.22	81.52	81.13	8,500	97.0%
13 Oct 2026	82.65	83.09	81.66	82.00	81.97	5,048	94.8%
12 Oct 2026	82.94	83.33	82.32	82.65	82.55	1,191	96.8%
9 Oct 2026	83.71	85.95	80.60	83.74	83.33	8,053	72.1%
8 Oct 2026	87.97	87.97	83.81	86.03	85.93	5,467	63.0%
7 Oct 2026	80.00	91.45	78.52	87.16	86.96	44,762	37.4%
6 Oct 2026	80.20	80.90	77.00	80.21	79.58	5,013	89.9%
5 Oct 2026	79.47	82.20	76.50	79.22	79.03	3,767	42.5%
1 Oct 2026	79.55	79.55	76.60	78.23	77.32	3,558	82.6%
30 Sep 2026	79.80	80.20	77.51	78.62	79.46	6,413	85.6%
29 Sep 2026	78.80	80.00	76.30	78.01	78.27	5,752	86.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Chemcrux Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
6 Sep 2021	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.