Crestchem share price history

BSE: 526269Chemicals & PetrochemicalsSmall Cap

Crestchem Ltd. · Face value ₹10 · Listed Feb 1994

₹142.75₹12.15 (7.84%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹154.90.

28 Oct: open ₹145.05, high ₹152.00, low ₹142.10

52-week range of traded prices to 28 Oct 2026

₹73.01Low, 2 Feb 2026₹185.00High, 23 Sep 2026

Market cap: ₹43 Cr3,781st largest listed
P/E: 12.79
P/B: 4.33
Dividend yield: 1.05%
ROE: 38.6%
ROCE: 39.8%
Debt to equity: 0.00
Volume, BSE: 2,179

Crestchem share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Crestchem's share price is on record from 1 Nov 2012, when it closed at ₹10.41, to 28 Oct 2026. Its highest close was ₹339.15 on 1 Oct 2024 and its lowest ₹8.45 on 31 Dec 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	142.75	+26.9%	174.80	77.77	112.50	185.00	73.01	4,69,456
2025	112.45	−59.8%	308.75	112.45	294.05	329.00	108.80	4,54,637
2024	280.05	+239.5%	339.15	72.08	86.39	350.00	70.00	7,82,267
2023	82.50	+38.7%	128.55	59.78	62.45	134.95	57.50	4,89,386
2022	59.50	+35.7%	89.40	37.00	44.75	93.85	36.35	3,07,505
2021	43.85	−13.7%	72.25	24.60	50.80	75.85	23.80	2,97,544
2020	50.80	+323.3%	73.50	10.47	12.00	74.75	10.47	1,28,353
2019	12.00	+4.3%	15.60	12.00	12.00	15.60	12.00	23,230
2018	11.50	−19.9%	14.70	11.50	14.36	14.70	11.50	18,659
2017	14.36	+15.0%	14.39	11.40	12.00	14.49	11.40	20,127
2016	12.49	+26.8%	12.49	9.03	9.36	12.49	9.03	11,074
2015	9.85	−21.2%	14.10	9.30	12.50	14.10	8.90	27,839
2014	12.50	+4.6%	13.33	11.97	12.54	13.33	11.97	5,065
2013	11.95	+41.4%	12.00	8.80	8.87	12.00	8.80	9,900
2012	8.45	–	10.41	8.45	10.95	10.95	8.45	3,300

₹ 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. 2020 is from its first session, 20 Jan 2020. 2017 is from its first session, 24 Jan 2017. 2014 is from its first session, 4 Mar 2014. 2012 is from its first session, 1 Nov 2012. The close is the year's last trade for 2018 (24 Sep 2018), 2015 (18 Dec 2015) and 2013 (4 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	142.75	−3.2%	149.90	177.50	122.20	33,139
Sep 2026	147.50	+16.1%	125.75	185.00	124.70	79,249
Aug 2026	127.00	0.0%	127.05	138.00	119.10	26,976
Jul 2026	127.05	−2.6%	129.95	140.60	121.50	17,516
Jun 2026	130.45	+5.2%	134.50	154.55	124.20	73,210
May 2026	124.00	+5.7%	119.50	146.80	106.60	49,875
Apr 2026	117.32	+50.9%	86.00	143.35	80.00	97,875
Mar 2026	77.77	−16.0%	91.98	95.00	75.00	28,742
Feb 2026	92.55	+3.6%	89.35	105.90	73.01	29,141
Jan 2026	89.30	−20.6%	112.50	120.00	84.10	33,733
Dec 2025	112.45	−7.8%	122.30	127.50	110.00	25,805
Nov 2025	122.00	−0.7%	140.00	140.00	108.80	30,146
Oct 2025	122.80	−6.6%	133.00	139.45	115.00	25,057
Sep 2025	131.50	+9.9%	122.00	145.00	116.00	67,810
Aug 2025	119.70	−29.6%	175.00	175.00	114.00	51,636
Jul 2025	169.95	−1.7%	178.90	181.55	155.00	35,190
Jun 2025	172.95	−6.9%	187.90	193.00	156.00	54,637
May 2025	185.85	−6.9%	199.60	212.95	178.95	22,802
Apr 2025	199.60	−3.4%	202.50	230.00	180.45	15,827
Mar 2025	206.60	+15.9%	187.10	257.75	177.75	25,700
Feb 2025	178.20	−30.6%	266.00	329.00	146.30	49,946
Jan 2025	256.70	−8.3%	294.05	324.15	238.75	50,081
Dec 2024	280.05	+1.5%	283.70	288.45	240.00	39,456
Nov 2024	275.90	+30.7%	221.60	297.55	210.60	63,397
Oct 2024	211.10	−34.6%	339.15	350.00	200.95	1,03,486
Sep 2024	323.00	+101.9%	168.00	323.00	158.65	91,489
Aug 2024	160.00	+7.3%	152.10	177.30	152.10	31,892
Jul 2024	149.15	+18.8%	123.00	164.50	119.70	47,398
Jun 2024	125.50	−7.1%	141.85	141.85	125.50	38,103
May 2024	135.10	+16.5%	115.00	135.50	110.00	75,022
Apr 2024	116.00	+1.7%	108.60	130.65	107.25	58,870
Mar 2024	114.05	−19.9%	136.00	144.85	109.20	60,809
Feb 2024	142.34	+89.7%	75.10	144.76	70.00	1,34,338
Jan 2024	75.05	−9.0%	86.39	87.90	74.20	38,007
Dec 2023	82.50	+2.3%	84.67	89.20	74.35	45,371
Nov 2023	80.64	+20.2%	69.99	97.95	61.40	63,551
Oct 2023	67.11	−2.0%	68.50	70.10	62.20	38,949
Sep 2023	68.50	+14.2%	62.96	70.15	59.90	54,459
Aug 2023	59.97	−3.9%	65.35	67.16	58.40	35,980
Jul 2023	62.41	−4.9%	64.00	69.93	58.95	17,805
Jun 2023	65.64	−21.7%	88.00	97.06	62.35	41,618
May 2023	83.85	−23.9%	110.00	113.95	62.55	33,378
Apr 2023	110.20	−10.0%	128.55	134.95	91.25	41,125
Mar 2023	122.44	+79.8%	67.80	129.20	65.40	67,252
Feb 2023	68.10	+13.1%	63.20	89.90	59.05	26,716
Jan 2023	60.20	+1.2%	62.45	68.20	57.50	23,182
Dec 2022	59.50	−5.8%	65.90	68.85	54.60	28,838
Nov 2022	63.15	−10.7%	71.10	76.30	61.70	33,063
Oct 2022	70.75	+34.8%	54.70	93.85	50.10	66,014
Sep 2022	52.50	+28.8%	40.75	54.00	39.30	52,767
Aug 2022	40.75	+1.1%	40.30	46.55	37.00	30,352
Jul 2022	40.30	−15.5%	47.70	49.20	38.50	11,057
Jun 2022	47.70	+6.0%	43.00	48.50	40.80	7,123
May 2022	45.00	+7.1%	42.00	49.10	37.95	9,839
Apr 2022	42.00	+2.4%	40.10	55.00	40.10	18,664
Mar 2022	41.00	+10.8%	38.85	45.35	36.35	19,602
Feb 2022	37.00	−11.9%	43.95	44.95	37.00	14,510
Jan 2022	42.00	−4.2%	44.75	47.30	40.00	15,676
Dec 2021	43.85	+21.1%	36.20	46.35	33.00	16,669
Nov 2021	36.20	−2.8%	36.10	47.50	32.00	13,146
Oct 2021	37.25	−28.5%	52.10	52.95	33.85	21,712
Sep 2021	52.10	+6.3%	49.00	58.00	46.00	24,043
Aug 2021	49.00	−25.8%	69.20	75.85	46.55	32,149
Jul 2021	66.00	+32.7%	52.15	69.45	44.95	50,308
Jun 2021	49.75	+36.9%	38.15	49.85	33.20	31,486
May 2021	36.35	−12.0%	43.00	43.00	31.35	14,954
Apr 2021	41.30	+57.6%	26.20	44.30	26.20	20,066
Mar 2021	26.20	−6.4%	28.75	31.35	23.80	33,650
Feb 2021	28.00	−21.5%	35.65	37.40	27.10	22,848
Jan 2021	35.65	−29.8%	50.80	53.25	34.20	16,513
Dec 2020	50.80	−22.4%	65.50	65.50	42.65	30,393
Nov 2020	65.50	+48.4%	41.95	74.75	41.95	59,425
Oct 2020	44.15	+53.0%	29.40	56.80	29.00	18,172
Sep 2020	28.85	+69.9%	17.80	28.85	17.80	10,250
Aug 2020	16.98	+62.2%	10.99	16.98	10.99	2,210
Jul 2020	10.47	−0.3%	11.02	11.57	10.47	248
Jun 2020	10.50	0.0%	10.50	10.50	10.50	100
Apr 2020	10.50	−4.5%	10.50	10.50	10.50	100
Mar 2020	11.00	−4.3%	12.07	12.07	11.00	3,005
Feb 2020	11.50	+9.0%	11.07	11.65	11.05	2,450
Jan 2020	10.55	−12.1%	12.00	12.00	10.55	2,000
Dec 2019	12.00	−4.0%	12.50	13.12	12.00	2,400
Nov 2019	12.50	−3.8%	12.35	13.12	12.25	2,298
Oct 2019	13.00	−11.6%	14.00	14.70	13.00	928
Sep 2019	14.70	+5.0%	14.00	14.70	13.50	1,900
Jun 2019	14.00	−10.3%	15.50	15.50	14.00	3,906
May 2019	15.60	+4.3%	15.50	15.60	15.45	3,600
Apr 2019	14.96	+1.4%	15.25	15.25	14.25	2,190
Mar 2019	14.75	+5.7%	14.65	15.00	14.00	2,447
Feb 2019	13.96	0.0%	13.96	13.96	13.96	10
Jan 2019	13.96	+21.4%	12.00	13.96	12.00	3,551
Sep 2018	11.50	0.0%	11.50	11.50	11.50	700
Aug 2018	11.50	−4.2%	11.50	11.50	11.50	500
Jul 2018	12.00	0.0%	12.50	12.50	12.00	400
Jun 2018	12.00	+0.3%	12.00	12.50	11.50	3,357
May 2018	11.97	−5.0%	12.00	12.00	11.97	2,500
Apr 2018	12.60	+0.8%	12.00	12.60	12.00	1,650
Mar 2018	12.50	−3.8%	12.50	12.50	12.50	500
Feb 2018	13.00	+6.1%	12.50	13.00	12.50	1,000
Jan 2018	12.25	−14.7%	14.36	14.70	12.25	8,052
Dec 2017	14.36	+4.8%	14.36	14.36	14.36	400
Nov 2017	13.70	0.0%	14.30	14.30	13.40	1,099
Oct 2017	13.70	0.0%	13.70	13.70	13.70	300
Sep 2017	13.70	0.0%	13.40	13.70	13.00	1,400
Aug 2017	13.70	−1.4%	13.70	13.70	13.70	218
Jul 2017	13.90	0.0%	13.90	13.90	13.90	200
Jun 2017	13.90	+11.2%	13.12	14.49	12.00	7,352
May 2017	12.50	0.0%	12.00	13.12	12.00	1,430
Apr 2017	12.50	+0.3%	12.50	12.50	12.50	1,000
Mar 2017	12.46	−0.6%	12.53	13.80	12.46	928
Feb 2017	12.53	+9.9%	11.97	13.18	11.97	3,800
Jan 2017	11.40	−8.7%	12.00	12.00	11.40	2,000
Dec 2016	12.49	+27.4%	9.31	12.49	9.31	2,250
Nov 2016	9.80	0.0%	9.80	9.80	9.80	100
Oct 2016	9.80	+4.1%	9.80	9.80	9.80	300
Sep 2016	9.41	−5.4%	9.46	10.00	9.41	1,500
Aug 2016	9.95	+7.9%	9.22	9.95	9.03	1,308
Jul 2016	9.22	−4.9%	9.70	9.70	9.22	166
Jun 2016	9.70	+1.0%	9.70	9.70	9.70	100
May 2016	9.60	0.0%	9.60	9.60	9.60	350
Apr 2016	9.60	−1.0%	9.70	9.70	9.60	1,600
Mar 2016	9.70	−0.7%	9.77	9.77	9.70	2,200
Feb 2016	9.77	+5.1%	9.76	9.77	9.76	800
Jan 2016	9.30	−5.6%	9.36	9.36	9.30	400
Dec 2015	9.85	−9.6%	10.36	10.36	9.85	1,100
Nov 2015	10.90	−0.9%	10.90	10.90	10.90	200
Oct 2015	11.00	+10.0%	10.00	11.02	10.00	2,400
Sep 2015	10.00	−4.9%	10.52	10.52	10.00	200
Aug 2015	10.52	−18.6%	12.29	12.29	10.52	4,274
Jul 2015	12.93	+33.2%	9.30	12.93	9.28	2,200
Jun 2015	9.71	−7.5%	10.60	12.00	8.90	6,700
May 2015	10.50	−0.9%	10.10	10.60	10.10	2,700
Apr 2015	10.60	0.0%	11.10	11.10	10.55	400
Mar 2015	10.60	+6.0%	10.00	11.02	10.00	1,766
Feb 2015	10.00	−25.4%	12.73	13.00	9.90	4,400
Jan 2015	13.40	+7.2%	12.50	14.10	12.50	1,499
Dec 2014	12.50	+4.2%	12.00	13.33	12.00	1,714
Jul 2014	12.00	−4.8%	13.23	13.23	12.00	1,750
Jun 2014	12.60	0.0%	11.97	12.60	11.97	850
Mar 2014	12.60	+5.4%	12.54	12.60	12.00	751
Oct 2013	11.95	−0.4%	11.95	11.95	11.95	1,000
Sep 2013	12.00	+9.1%	11.55	12.00	11.55	3,600
Aug 2013	11.00	+5.8%	10.50	11.00	10.50	800
Jun 2013	10.40	−0.7%	10.99	10.99	10.40	400
May 2013	10.47	+4.9%	10.47	10.47	10.47	300
Apr 2013	9.98	−0.2%	10.50	10.50	9.98	700
Mar 2013	10.00	0.0%	10.25	10.25	10.00	700
Feb 2013	10.00	+3.3%	10.16	10.16	10.00	400
Jan 2013	9.68	+14.6%	8.87	10.18	8.80	2,000
Dec 2012	8.45	−4.8%	8.45	8.45	8.45	300
Nov 2012	8.88	–	10.95	10.95	8.50	3,000

₹ 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
28 Oct 2026	145.05	152.00	142.10	142.75	143.56	2,179
27 Oct 2026	156.00	164.90	151.00	154.90	154.33	2,443
26 Oct 2026	159.90	162.80	152.50	159.90	156.68	1,654
23 Oct 2026	157.00	169.00	142.50	153.80	154.48	1,032
22 Oct 2026	155.10	169.90	155.00	157.00	161.63	861
21 Oct 2026	164.00	164.00	152.00	157.65	156.50	367
19 Oct 2026	159.00	177.50	159.00	163.65	168.63	2,069
16 Oct 2026	168.00	170.00	159.00	159.00	163.62	697
15 Oct 2026	172.75	173.00	159.00	162.75	161.37	1,559
14 Oct 2026	169.50	174.00	160.00	167.95	167.42	871
13 Oct 2026	150.00	160.00	142.20	159.30	154.42	2,065
12 Oct 2026	144.90	158.00	142.10	148.15	146.78	2,361
9 Oct 2026	139.25	139.25	135.00	138.00	137.09	413
8 Oct 2026	133.65	140.00	132.50	138.35	135.70	1,755
7 Oct 2026	132.80	134.85	127.00	133.65	132.10	1,607
6 Oct 2026	130.00	133.00	122.20	126.00	127.84	2,215
5 Oct 2026	132.05	142.00	125.70	127.95	130.44	6,548
1 Oct 2026	149.90	150.90	128.25	138.85	139.29	2,443
30 Sep 2026	146.45	148.00	142.15	147.50	146.12	704
29 Sep 2026	150.50	154.40	143.00	145.50	148.76	2,479
28 Sep 2026	167.00	172.00	153.00	159.80	164.56	1,992
25 Sep 2026	164.65	167.90	155.00	166.25	162.23	2,204

Prices in ₹ per share as traded, not adjusted.