Chemtech Industrial Valves share price history

BSE: 537326Industrial ManufacturingSmall Cap

CHEMTECH INDUSTRIAL VALVES LIMITED · Face value ₹10 · Listed Jan 2014

₹47.47₹5.26 (9.98%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹52.73.

30 Oct: open ₹52.20, high ₹52.35, low ₹46.00

52-week range of traded prices to 30 Oct 2026

₹46.00Low, 30 Oct 2026₹119.90High, 30 Oct 2025

Market cap: ₹88 Cr2,689th largest listed
P/E: 32.38
P/B: 0.81
Dividend yield: Nonein the last 12 months
ROE: 2.7%
ROCE: −0.5%
Debt to equity: 0.00
Volume, BSE: 16,389

Chemtech Industrial Valves share price by year, month and day

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

Chemtech Industrial Valves' share price is on record from 31 Jan 2014, when it closed at ₹14.95, to 30 Oct 2026. Its highest close was ₹322.40 on 4 Oct 2024 and its lowest ₹4.00 on 28 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.47	−41.0%	98.78	47.47	84.46	100.70	46.00	52,36,929
2025	80.46	−62.7%	222.80	79.17	215.95	226.80	78.01	58,70,924
2024	215.95	+356.3%	322.40	49.69	47.30	326.00	47.00	93,52,845
2023	47.33	+172.0%	69.70	11.85	17.40	71.00	11.40	1,27,78,299
2022	17.40	+24.8%	20.45	9.80	14.63	21.45	9.75	19,29,545
2021	13.94	+42.5%	15.95	6.81	9.78	16.70	6.81	15,46,343
2020	9.78	+48.9%	15.45	6.80	6.89	15.85	6.80	26,89,293
2019	6.57	−37.4%	10.50	4.00	10.50	10.50	4.00	16,24,496
2018	10.50	−49.5%	26.45	8.35	21.30	27.75	8.35	6,07,807
2017	20.80	+57.6%	25.80	12.05	13.60	26.90	12.05	20,58,128
2016	13.20	−39.2%	28.20	12.15	22.65	29.00	12.15	20,88,000
2015	21.70	−57.2%	40.60	12.80	40.60	40.60	11.52	3,48,000
2014	50.70	–	50.90	13.50	14.70	54.60	13.50	11,44,000

₹ 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. 2015 is from its first session, 28 Feb 2015. 2014 is from its first session, 31 Jan 2014. The close is the year's last trade for 2019 (11 Dec 2019) and 2014 (10 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.47	−17.1%	59.75	65.90	46.00	3,98,970
Sep 2026	57.27	−9.8%	61.30	69.90	55.35	4,62,369
Aug 2026	63.46	−7.1%	73.40	77.86	60.60	4,00,307
Jul 2026	68.34	−5.7%	72.50	83.80	68.00	2,76,188
Jun 2026	72.50	−13.6%	80.00	80.70	63.95	4,54,711
May 2026	83.95	−6.5%	90.30	100.70	78.00	5,57,834
Apr 2026	89.74	+46.8%	65.00	98.50	63.00	5,94,039
Mar 2026	61.13	−5.4%	66.99	66.99	53.70	14,03,467
Feb 2026	64.59	−7.7%	69.95	74.50	60.31	4,77,820
Jan 2026	69.95	−13.1%	84.46	89.99	68.00	2,11,224
Dec 2025	80.46	−14.9%	92.50	94.50	78.01	2,44,626
Nov 2025	94.55	−15.3%	110.50	118.80	90.90	4,43,869
Oct 2025	111.60	−4.4%	117.30	122.00	108.50	3,14,285
Sep 2025	116.70	+12.4%	107.15	140.00	98.00	12,54,181
Aug 2025	103.85	−6.8%	111.40	117.50	95.95	2,74,544
Jul 2025	111.40	−10.1%	124.90	124.90	110.00	5,15,887
Jun 2025	123.95	−11.6%	140.00	144.30	121.10	4,22,112
May 2025	140.15	+6.0%	134.00	149.90	115.30	2,08,989
Apr 2025	132.25	+22.8%	110.95	148.00	109.75	4,51,197
Mar 2025	107.70	−2.7%	116.20	137.80	102.30	7,68,887
Feb 2025	110.70	−37.2%	177.00	218.00	110.30	5,32,607
Jan 2025	176.30	−18.4%	215.95	226.80	162.00	4,39,740
Dec 2024	215.95	−4.5%	226.15	257.50	210.10	4,45,421
Nov 2024	226.15	−8.4%	256.70	256.70	201.60	4,35,190
Oct 2024	247.00	−11.4%	292.55	326.00	222.65	12,34,107
Sep 2024	278.65	+0.4%	272.10	290.60	258.75	4,41,274
Aug 2024	277.65	+43.6%	193.25	289.05	191.95	6,38,231
Jul 2024	193.35	−0.8%	191.10	202.95	165.60	3,92,588
Jun 2024	195.00	+28.9%	145.30	207.95	140.00	11,72,474
May 2024	151.30	−0.6%	155.20	181.00	149.00	7,04,300
Apr 2024	152.20	+25.7%	127.15	152.20	109.50	9,53,146
Mar 2024	121.10	+2.4%	120.60	127.95	100.60	8,17,027
Feb 2024	118.26	+45.5%	82.91	118.26	82.91	10,55,978
Jan 2024	81.29	+71.8%	47.30	81.29	47.00	10,63,109
Dec 2023	47.33	−17.9%	58.00	64.03	44.00	22,25,222
Nov 2023	57.67	−6.9%	63.15	71.00	55.83	8,41,878
Oct 2023	61.92	+26.2%	51.50	62.89	49.21	6,00,726
Sep 2023	49.05	+31.9%	37.75	49.05	36.26	3,65,631
Aug 2023	37.20	−1.6%	37.80	41.00	31.00	5,12,905
Jul 2023	37.79	−16.3%	44.26	44.26	34.66	4,81,841
Jun 2023	45.16	+12.7%	40.90	50.75	39.87	7,24,940
May 2023	40.06	+45.0%	26.24	47.94	23.84	34,80,801
Apr 2023	27.62	+71.4%	16.59	32.08	16.24	17,07,080
Mar 2023	16.11	+17.2%	14.43	19.95	13.50	15,36,584
Feb 2023	13.75	−14.6%	16.85	16.85	11.40	2,70,435
Jan 2023	16.10	−7.5%	17.40	17.80	14.85	30,256
Dec 2022	17.40	−13.6%	19.15	20.75	15.50	28,217
Nov 2022	20.15	+4.1%	20.25	20.95	16.75	15,024
Oct 2022	19.35	−0.5%	18.50	19.60	14.20	28,128
Sep 2022	19.45	+5.6%	19.30	21.45	17.60	38,393
Aug 2022	18.42	+55.1%	12.47	19.89	12.11	6,74,418
Jul 2022	11.88	−5.8%	11.98	12.90	9.75	1,75,555
Jun 2022	12.61	−14.2%	14.70	15.48	11.47	50,139
May 2022	14.70	−12.8%	16.80	17.00	13.30	35,668
Apr 2022	16.85	+10.5%	14.70	17.95	14.45	1,21,910
Mar 2022	15.25	+4.1%	15.35	17.95	14.44	4,00,232
Feb 2022	14.65	+8.1%	12.88	17.50	11.50	1,22,029
Jan 2022	13.55	−2.8%	14.63	20.00	12.27	2,39,832
Dec 2021	13.94	+53.4%	9.54	13.99	9.54	9,77,309
Nov 2021	9.09	−29.5%	12.26	12.26	7.85	1,47,110
Oct 2021	12.90	−10.0%	15.05	16.70	12.75	59,467
Sep 2021	14.34	+35.3%	10.18	15.40	9.81	44,231
Aug 2021	10.60	−13.2%	12.82	14.79	10.50	60,545
Jul 2021	12.21	+23.8%	10.35	12.60	9.13	38,186
Jun 2021	9.86	−10.4%	11.50	11.50	8.75	14,007
May 2021	11.00	+17.8%	9.80	11.97	9.50	1,12,502
Apr 2021	9.34	+31.0%	7.11	9.34	6.81	7,460
Mar 2021	7.13	−28.5%	9.97	10.46	7.10	54,960
Feb 2021	9.97	−4.5%	10.65	10.65	9.50	3,818
Jan 2021	10.44	+6.7%	9.78	11.80	9.22	26,748
Dec 2020	9.78	−33.6%	15.45	15.45	9.78	11,892
Nov 2020	14.72	+17.8%	12.13	15.85	12.13	2,42,459
Oct 2020	12.50	−4.4%	13.07	14.70	10.31	4,18,533
Sep 2020	13.07	+15.6%	10.75	14.41	8.80	8,57,948
Aug 2020	11.31	+50.6%	7.51	11.99	6.80	2,67,642
Jul 2020	7.51	+0.1%	7.85	8.62	7.45	3,91,859
Jun 2020	7.50	−3.0%	7.35	8.15	7.35	3,266
May 2020	7.73	−4.9%	8.13	8.13	7.73	700
Apr 2020	8.13	−9.7%	8.55	8.55	8.13	102
Mar 2020	9.00	+5.6%	8.94	9.44	8.94	4,83,100
Feb 2020	8.52	+3.8%	8.62	9.93	7.80	9,483
Jan 2020	8.21	+25.0%	6.89	8.21	6.85	2,309
Dec 2019	6.57	+9.0%	6.33	6.64	6.02	2,421
Nov 2019	6.03	+43.6%	4.41	6.95	4.41	20,834
Oct 2019	4.20	+5.0%	4.00	4.20	4.00	959
Sep 2019	4.00	0.0%	4.00	4.10	4.00	4,02,000
Aug 2019	4.00	−23.8%	5.00	5.00	4.00	5,27,199
Jul 2019	5.25	−17.8%	6.10	6.10	5.25	5,49,112
Jun 2019	6.39	−29.0%	8.55	8.55	6.39	1,02,403
May 2019	9.00	+0.9%	9.36	9.36	9.00	18,012
Apr 2019	8.92	+4.9%	8.92	8.92	8.92	50
Mar 2019	8.50	−9.5%	8.93	9.83	8.50	1,434
Feb 2019	9.39	−5.9%	9.49	10.40	9.39	25
Jan 2019	9.98	−5.0%	10.50	10.50	9.98	47
Dec 2018	10.50	−9.9%	12.24	12.24	10.50	51
Nov 2018	11.66	+15.6%	10.09	11.66	10.09	312
Oct 2018	10.09	+10.2%	9.61	10.09	9.61	105
Sep 2018	9.16	+9.7%	8.76	9.64	8.35	1,036
Aug 2018	8.35	−44.7%	14.35	14.35	8.35	1,13,182
Jul 2018	15.10	−22.6%	19.50	19.50	15.10	96,404
Jun 2018	19.50	0.0%	19.50	19.50	19.50	2
May 2018	19.50	+8.6%	18.60	19.50	18.60	2
Apr 2018	17.95	+17.7%	16.00	18.00	14.50	1,18,534
Mar 2018	15.25	−16.4%	17.90	17.95	15.00	5,960
Feb 2018	18.25	−15.7%	20.60	20.60	16.10	78,674
Jan 2018	21.65	+4.1%	21.30	27.75	18.30	1,93,545
Dec 2017	20.80	−4.6%	24.95	26.90	15.75	1,73,045
Nov 2017	21.80	+32.1%	16.50	21.80	13.35	45,083
Sep 2017	16.50	−5.7%	19.80	19.80	16.00	76,000
Aug 2017	17.50	−2.8%	18.00	20.60	14.55	6,40,000
Jul 2017	18.00	+5.9%	16.90	20.00	14.50	5,20,000
Jun 2017	17.00	+12.4%	16.00	17.00	16.00	20,000
May 2017	15.12	+16.3%	14.00	18.70	14.00	1,00,000
Apr 2017	13.00	−16.0%	18.00	18.00	13.00	12,000
Mar 2017	15.47	+10.5%	13.00	17.70	12.05	4,36,000
Feb 2017	14.00	−6.7%	16.10	16.10	14.00	8,000
Jan 2017	15.00	+13.6%	13.60	15.00	13.60	28,000
Dec 2016	13.20	+8.6%	12.95	15.20	12.95	20,000
Nov 2016	12.15	−20.6%	14.50	15.50	12.15	44,000
Oct 2016	15.30	+2.0%	13.20	17.00	13.10	48,000
Sep 2016	15.00	−0.3%	14.85	15.50	13.50	84,000
Aug 2016	15.05	−13.5%	17.50	18.75	15.05	5,32,000
Jul 2016	17.40	+2.4%	16.00	18.50	16.00	72,000
Jun 2016	17.00	−6.1%	16.70	21.95	15.50	7,92,000
May 2016	18.10	−9.7%	20.00	20.00	18.10	12,000
Apr 2016	20.05	−11.3%	24.00	28.50	20.05	1,92,000
Mar 2016	22.60	+15.9%	21.45	29.00	21.45	1,56,000
Feb 2016	19.50	−22.0%	23.90	23.90	19.50	28,000
Jan 2016	25.00	+15.2%	22.65	27.65	22.65	1,08,000
Dec 2015	21.70	+29.2%	16.05	21.80	16.00	96,000
Nov 2015	16.80	−22.0%	20.50	20.50	16.80	28,000
Oct 2015	21.55	+68.4%	11.52	21.66	11.52	88,000
Sep 2015	12.80	−18.7%	14.20	14.20	12.80	12,000
Aug 2015	15.75	−58.3%	30.25	30.25	15.75	32,000
Jul 2015	37.80	+16.3%	37.40	37.80	37.40	48,000
Jun 2015	32.50	−20.0%	32.50	32.50	32.50	4,000
Feb 2015	40.60	−19.9%	40.60	40.60	40.60	40,000
Dec 2014	50.70	+15.8%	44.60	54.60	44.60	56,000
Nov 2014	43.80	+23.2%	37.20	43.80	37.20	72,000
Oct 2014	35.55	+15.0%	29.40	37.40	27.95	96,000
Sep 2014	30.91	+116.9%	15.67	30.91	15.00	1,84,000
Aug 2014	14.25	−1.7%	16.50	20.80	13.50	2,24,000
Jun 2014	14.50	+3.6%	14.50	14.50	14.50	8,000
May 2014	14.00	−6.4%	14.00	14.00	14.00	8,000
Apr 2014	14.95	0.0%	14.95	14.95	14.95	8,000
Feb 2014	14.95	0.0%	14.80	15.50	14.60	2,80,000
Jan 2014	14.95	–	14.70	15.30	14.25	2,08,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	52.20	52.35	46.00	47.47	48.79	16,389
29 Oct 2026	50.50	53.49	50.50	52.73	52.84	1,827
28 Oct 2026	50.90	52.50	48.50	51.60	49.88	10,458
27 Oct 2026	51.99	51.99	48.00	48.44	49.28	13,181
26 Oct 2026	56.80	56.80	48.52	52.29	51.12	7,037
23 Oct 2026	49.50	51.00	49.00	49.68	49.99	10,464
22 Oct 2026	50.00	52.40	50.00	50.70	50.72	2,957
21 Oct 2026	55.90	55.90	51.02	51.21	51.95	11,332
19 Oct 2026	52.70	54.69	52.00	53.48	53.22	11,248
16 Oct 2026	54.50	54.50	52.17	52.67	53.28	14,440
15 Oct 2026	52.07	54.50	52.07	53.73	53.43	12,443
14 Oct 2026	56.88	56.88	52.03	53.21	53.66	56,126
13 Oct 2026	55.32	56.20	55.04	56.15	55.68	5,226
12 Oct 2026	58.00	58.00	55.00	55.31	55.93	26,965
9 Oct 2026	55.11	57.95	55.11	56.35	55.76	12,062
8 Oct 2026	62.15	62.15	55.30	56.00	56.79	48,705
7 Oct 2026	58.30	65.90	58.00	61.47	61.97	42,421
6 Oct 2026	57.99	57.99	56.55	57.25	57.46	67,749
5 Oct 2026	58.68	59.00	55.20	56.04	56.87	12,597
1 Oct 2026	59.75	59.75	53.90	55.79	56.10	15,343
30 Sep 2026	57.97	57.97	57.25	57.27	57.36	3,287
29 Sep 2026	58.45	58.45	56.06	57.99	57.33	6,458

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.

Ex-date	Event	Price factor	What happened
27 Apr 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.