Ishan Dyes and Chemicals share price history

NSE: ISHANCHBSE: 531109Chemicals & PetrochemicalsSmall Cap

Ishan Dyes and Chemicals Limited · Face value ₹10 · Listed Sep 1995 on BSE, Mar 2025 on NSE

₹44.52₹0.55 (1.25%)BSE ₹44.68

Share price at the NSE close on 30 Oct 2026. Previous close ₹43.97.

30 Oct: open ₹44.48, high ₹44.79, low ₹42.40

52-week range of traded prices to 30 Oct 2026

₹41.71Low, 26 Aug 2026₹76.50High, 6 Nov 2025

Market cap: ₹122 Cr2,578th largest listed
P/E: 47.07
P/B: 0.82
Dividend yield: Nonein the last 12 months
ROE: 1.8%
ROCE: 4.0%
Debt to equity: 0.65
Volume, NSE: 22,98076.0% delivered

Ishan Dyes and Chemicals share price by year, month and day

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

Ishan Dyes and Chemicals' share price is on record from 24 Nov 2011, when it closed at ₹22.50, to 30 Oct 2026. Its highest close was ₹169.05 on 25 Apr 2022 and its lowest ₹10.74 on 8 May 2015. 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 far	44.52	−32.2%	67.08	43.23	66.06	71.99	41.71	62,75,223
2025BSE close	65.65	+22.0%	81.97	34.76	54.67	83.37	34.52	1,21,93,623
2024BSE close	53.82	−6.3%	65.90	45.54	57.10	71.80	44.63	79,70,471
2023BSE close	57.42	−15.7%	67.60	49.82	70.00	71.00	46.00	72,02,970
2022BSE close	68.10	−29.5%	169.05	60.05	98.45	177.00	59.00	2,29,90,479
2021BSE close	96.65	+75.1%	121.15	47.85	52.65	128.00	43.00	1,41,37,287
2020BSE close	55.20	+119.5%	55.30	17.30	22.10	58.00	16.00	23,13,246
2019BSE close	25.15	−51.6%	54.00	22.55	52.05	57.95	20.00	8,79,988
2018BSE close	51.95	+3.6%	74.00	38.10	51.70	79.90	37.05	37,48,629
2017BSE close	50.15	−42.3%	96.30	41.40	89.45	99.90	40.00	54,70,063
2016BSE close	86.95	+270.8%	96.20	18.15	22.50	100.40	18.15	45,94,118
2015BSE close	23.45	−14.6%	26.10	10.74	26.10	26.65	10.22	2,31,588
2014BSE close	27.45	+59.6%	33.55	16.35	16.35	34.00	16.05	1,97,971
2013BSE close	17.20	−14.0%	22.05	17.20	20.00	22.05	17.20	4,760
2012BSE close	20.00	−42.9%	58.45	18.00	34.50	59.85	18.00	1,25,592
2011BSE close	35.00	–	36.75	22.50	22.50	38.00	22.50	5,500

₹ 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. 2014 is from its first session, 3 Feb 2014. 2013 is from its first session, 23 Aug 2013. 2011 is from its first session, 24 Nov 2011. The 2012 close is its last trade, on 22 Nov 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	44.52	−6.9%	48.02	51.49	42.05	2,88,063
Sep 2026	47.82	+9.6%	44.40	53.40	41.81	9,35,864
Aug 2026	43.62	−16.5%	52.99	53.55	41.71	21,00,634
Jul 2026	52.22	−9.0%	58.37	60.97	50.10	6,35,455
Jun 2026	57.37	−6.5%	61.18	62.50	55.00	3,53,163
May 2026	61.36	−1.5%	60.25	66.00	58.10	3,28,131
Apr 2026	62.28	+32.4%	47.05	71.99	47.05	5,01,284
Mar 2026	47.05	−21.5%	56.71	61.35	45.00	3,22,381
Feb 2026	59.92	−0.3%	60.00	64.90	55.70	4,36,955
Jan 2026	60.11	−8.4%	66.06	67.23	54.02	3,73,293
Dec 2025	65.65	−5.6%	69.52	71.00	62.11	4,06,617
Nov 2025	69.52	+0.3%	69.11	76.50	65.00	5,02,548
Oct 2025	69.34	+11.4%	62.00	83.37	60.00	50,76,867
Sep 2025	62.27	+1.9%	63.98	63.98	58.50	4,07,511
Aug 2025	61.09	+6.6%	55.55	65.00	53.10	3,87,971
Jul 2025	57.31	−1.1%	57.94	64.90	54.00	11,58,283
Jun 2025	57.94	+45.5%	39.80	59.90	38.01	19,55,322
May 2025	39.81	+4.1%	38.26	48.40	36.00	4,00,152
Apr 2025	38.26	−3.7%	39.76	46.77	36.77	4,75,619
Mar 2025BSE close	39.73	+2.0%	40.00	45.00	34.52	9,41,552
Feb 2025BSE close	38.94	−21.6%	49.70	50.55	35.62	2,93,810
Jan 2025BSE close	49.70	−7.7%	54.67	55.39	47.01	1,87,371
Dec 2024BSE close	53.82	−0.4%	54.00	58.50	52.10	3,14,577
Nov 2024BSE close	54.06	−1.9%	56.00	58.90	52.10	2,63,533
Oct 2024BSE close	55.10	−5.7%	60.22	64.40	49.90	7,09,669
Sep 2024BSE close	58.44	−7.8%	64.30	64.30	55.50	3,96,527
Aug 2024BSE close	63.37	+5.7%	61.90	69.40	52.50	14,03,198
Jul 2024BSE close	59.95	+3.8%	59.00	62.50	50.61	5,28,967
Jun 2024BSE close	57.75	+8.8%	55.89	62.90	45.50	7,72,996
May 2024BSE close	53.07	+5.0%	52.00	55.06	44.63	4,46,771
Apr 2024BSE close	50.54	+11.0%	45.55	56.85	45.55	3,16,257
Mar 2024BSE close	45.55	−24.1%	59.90	60.89	44.99	9,57,453
Feb 2024BSE close	60.02	−2.3%	61.98	71.80	54.40	11,49,279
Jan 2024BSE close	61.43	+7.0%	57.10	67.90	52.30	7,11,244
Dec 2023BSE close	57.42	+1.5%	57.50	68.50	49.10	12,14,066
Nov 2023BSE close	56.57	+10.7%	51.90	61.80	50.50	5,46,407
Oct 2023BSE close	51.09	−10.0%	57.60	57.60	49.90	2,78,551
Sep 2023BSE close	56.74	+7.3%	54.99	61.98	54.00	3,52,591
Aug 2023BSE close	52.86	−4.1%	55.00	67.90	50.00	8,97,343
Jul 2023BSE close	55.14	+4.3%	54.40	59.85	50.00	7,31,476
Jun 2023BSE close	52.86	−8.8%	57.85	61.49	51.00	3,94,522
May 2023BSE close	57.95	−11.8%	66.00	71.00	55.00	10,07,418
Apr 2023BSE close	65.73	+26.7%	51.86	66.70	50.82	3,30,059
Mar 2023BSE close	51.86	−7.2%	56.90	61.50	46.00	8,14,953
Feb 2023BSE close	55.90	−10.0%	62.10	63.30	54.10	3,18,201
Jan 2023BSE close	62.10	−8.8%	70.00	70.00	59.00	3,17,383
Dec 2022BSE close	68.10	−3.7%	72.00	77.00	59.00	5,91,266
Nov 2022BSE close	70.70	+4.7%	68.90	73.00	60.00	5,89,730
Oct 2022BSE close	67.50	−9.4%	75.70	75.70	63.00	5,75,978
Sep 2022BSE close	74.50	−22.8%	99.00	99.00	70.40	18,95,532
Aug 2022BSE close	96.50	+14.7%	85.00	103.95	76.50	9,30,651
Jul 2022BSE close	84.15	−8.0%	93.00	99.00	80.10	5,23,778
Jun 2022BSE close	91.45	−11.9%	105.00	113.40	70.25	10,60,442
May 2022BSE close	103.85	−32.3%	151.05	153.95	98.55	17,13,375
Apr 2022BSE close	153.30	+7.7%	144.00	177.00	135.00	31,75,887
Mar 2022BSE close	142.30	+2.4%	137.95	155.00	125.05	19,61,583
Feb 2022BSE close	138.95	+27.2%	109.90	166.00	109.00	93,94,967
Jan 2022BSE close	109.20	+13.0%	98.45	113.95	94.05	5,77,290
Dec 2021BSE close	96.65	+0.6%	99.95	107.00	91.50	4,57,744
Nov 2021BSE close	96.05	+0.3%	98.70	121.00	84.55	8,11,681
Oct 2021BSE close	95.80	−0.7%	95.40	128.00	91.95	17,32,911
Sep 2021BSE close	96.45	+22.8%	79.95	105.80	77.95	12,04,554
Aug 2021BSE close	78.55	−3.0%	84.35	92.00	70.00	12,66,699
Jul 2021BSE close	80.95	+31.3%	62.45	85.00	61.20	21,76,401
Jun 2021BSE close	61.65	+2.6%	58.00	66.00	50.00	16,39,909
May 2021BSE close	60.10	+3.3%	59.40	75.50	57.80	29,99,477
Apr 2021BSE close	58.20	+17.9%	49.65	63.00	48.00	8,16,196
Mar 2021BSE close	49.35	−2.7%	50.80	53.00	46.15	1,86,939
Feb 2021BSE close	50.70	+6.0%	46.35	58.50	43.00	5,85,883
Jan 2021BSE close	47.85	−13.3%	52.65	57.50	46.70	2,58,893
Dec 2020BSE close	55.20	+26.2%	45.90	58.00	40.10	7,66,784
Nov 2020BSE close	43.75	−0.5%	46.00	47.90	40.00	1,59,457
Oct 2020BSE close	43.95	+12.8%	40.00	47.25	38.25	1,40,270
Sep 2020BSE close	38.95	+0.1%	37.00	40.25	34.30	44,577
Aug 2020BSE close	38.90	+21.4%	32.05	47.80	31.75	2,44,950
Jul 2020BSE close	32.05	+14.5%	27.50	34.45	25.65	3,50,479
Jun 2020BSE close	28.00	+27.3%	22.00	30.80	22.00	2,28,318
May 2020BSE close	22.00	−4.6%	20.75	24.00	20.20	15,902
Apr 2020BSE close	23.05	+15.5%	20.00	25.80	18.00	25,873
Mar 2020BSE close	19.95	−14.7%	26.65	26.65	16.00	59,826
Feb 2020BSE close	23.40	−5.6%	26.00	37.20	22.65	1,70,577
Jan 2020BSE close	24.80	−1.4%	22.10	27.00	22.10	1,06,233
Dec 2019BSE close	25.15	+4.1%	24.15	25.90	22.50	61,173
Nov 2019BSE close	24.15	−6.9%	25.00	26.90	22.55	49,520
Oct 2019BSE close	25.95	+3.0%	25.55	27.00	21.60	28,682
Sep 2019BSE close	25.20	+2.6%	27.70	30.00	20.00	28,214
Aug 2019BSE close	24.55	+1.0%	24.35	27.90	22.20	21,328
Jul 2019BSE close	24.30	−4.5%	30.00	30.00	22.10	1,40,777
Jun 2019BSE close	25.45	−8.5%	29.30	29.30	23.30	44,509
May 2019BSE close	27.80	−18.8%	34.00	37.10	27.05	84,206
Apr 2019BSE close	34.25	+1.5%	34.85	35.80	32.90	48,477
Mar 2019BSE close	33.75	+3.8%	32.00	35.65	31.65	50,284
Feb 2019BSE close	32.50	−29.9%	45.20	47.00	27.45	1,95,944
Jan 2019BSE close	46.35	−10.8%	52.05	57.95	45.00	1,26,874
Dec 2018BSE close	51.95	−6.7%	55.15	59.70	50.00	61,859
Nov 2018BSE close	55.70	+14.8%	49.00	63.00	49.00	2,37,924
Oct 2018BSE close	48.50	+2.3%	47.65	56.50	45.30	1,32,083
Sep 2018BSE close	47.40	−4.0%	50.85	61.50	47.00	7,31,637
Aug 2018BSE close	49.40	+26.7%	39.35	53.75	37.05	3,60,435
Jul 2018BSE close	39.00	−6.3%	47.85	47.90	37.10	36,564
Jun 2018BSE close	41.60	−8.5%	45.50	47.70	38.40	64,011
May 2018BSE close	45.45	−2.6%	47.00	54.30	43.50	1,16,293
Apr 2018BSE close	46.65	+8.5%	44.50	49.75	42.55	1,12,506
Mar 2018BSE close	43.00	−9.5%	47.90	49.35	41.15	1,30,343
Feb 2018BSE close	47.50	−6.2%	51.65	52.75	44.15	2,02,956
Jan 2018BSE close	50.65	+1.0%	51.70	79.90	47.00	15,62,018
Dec 2017BSE close	50.15	−3.7%	54.45	57.00	48.10	1,94,071
Nov 2017BSE close	52.10	+2.8%	50.70	54.50	49.15	2,41,245
Oct 2017BSE close	50.70	+3.5%	48.00	55.00	48.00	4,17,123
Sep 2017BSE close	49.00	−2.0%	52.80	54.70	47.05	2,67,718
Aug 2017BSE close	50.00	−3.5%	54.90	57.00	48.10	1,64,152
Jul 2017BSE close	51.80	−1.3%	52.55	63.90	51.50	3,45,775
Jun 2017BSE close	52.50	+14.1%	45.80	55.00	44.70	10,84,033
May 2017BSE close	46.00	−1.9%	47.90	51.15	40.00	2,61,593
Apr 2017BSE close	46.90	−4.6%	49.10	54.20	45.60	2,36,057
Mar 2017BSE close	49.15	−0.1%	49.05	55.90	41.75	8,99,522
Feb 2017BSE close	49.20	−42.3%	87.00	96.90	48.05	6,24,159
Jan 2017BSE close	85.25	−2.0%	89.45	99.90	82.00	7,34,615
Dec 2016BSE close	86.95	+9.9%	80.95	100.40	75.00	13,64,981
Nov 2016BSE close	79.15	−7.8%	85.50	89.60	62.00	7,19,605
Oct 2016BSE close	85.85	+1.1%	85.00	97.50	78.00	1,95,331
Sep 2016BSE close	84.95	+41.6%	60.00	94.90	59.05	8,05,273
Aug 2016BSE close	60.00	+10.2%	57.15	60.60	55.00	7,29,626
Jul 2016BSE close	54.45	+38.9%	42.50	54.45	39.50	5,63,860
Jun 2016BSE close	39.20	−2.0%	40.30	40.40	33.00	45,007
May 2016BSE close	40.00	−1.0%	40.40	40.40	39.95	51,466
Apr 2016BSE close	40.40	+38.1%	30.70	40.40	30.70	46,057
Mar 2016BSE close	29.25	+30.0%	23.60	29.25	23.60	33,132
Feb 2016BSE close	22.50	−2.2%	22.10	24.80	18.15	18,861
Jan 2016BSE close	23.00	−1.9%	22.50	27.75	20.00	20,919
Dec 2015BSE close	23.45	+29.6%	17.55	23.45	17.55	20,836
Nov 2015BSE close	18.10	−23.0%	22.35	22.35	17.00	30,825
Oct 2015BSE close	23.50	+16.3%	21.20	26.25	20.25	10,774
Sep 2015BSE close	20.20	+6.3%	19.95	23.90	19.00	4,764
Aug 2015BSE close	19.00	+5.6%	18.50	23.00	18.30	54,173
Jul 2015BSE close	17.99	+53.4%	11.26	17.99	11.26	9,750
Jun 2015BSE close	11.73	−17.7%	13.54	13.54	11.73	1,628
May 2015BSE close	14.25	+7.5%	12.70	15.99	10.22	33,921
Apr 2015BSE close	13.25	−16.4%	15.80	16.50	13.25	3,815
Mar 2015BSE close	15.85	−3.9%	16.50	16.50	13.70	48,059
Feb 2015BSE close	16.50	−25.2%	22.05	22.05	16.50	9,139
Jan 2015BSE close	22.05	−19.7%	26.10	26.65	22.05	3,904
Dec 2014BSE close	27.45	+16.8%	23.20	30.10	20.95	11,096
Nov 2014BSE close	23.50	+1.3%	23.20	27.95	22.50	22,479
Oct 2014BSE close	23.20	−6.3%	24.75	25.75	22.10	8,397
Sep 2014BSE close	24.75	−10.0%	26.95	27.30	21.85	70,434
Aug 2014BSE close	27.50	+2.8%	26.25	29.30	25.75	24,115
Jul 2014BSE close	26.75	+11.5%	25.20	34.00	25.20	10,570
Jun 2014BSE close	24.00	+20.6%	20.85	24.00	18.30	17,343
May 2014BSE close	19.90	+9.6%	18.15	19.95	18.10	5,050
Apr 2014BSE close	18.15	+2.5%	17.10	18.15	16.75	7,200
Mar 2014BSE close	17.70	−25.0%	24.75	24.75	17.70	7,589
Feb 2014BSE close	23.60	+37.2%	16.35	28.00	16.05	13,698
Dec 2013BSE close	17.20	−14.0%	21.00	22.05	17.20	4,360
Aug 2013BSE close	20.00	0.0%	20.00	20.00	20.00	400
Nov 2012BSE close	20.00	+2.0%	20.20	20.50	19.10	3,860
Oct 2012BSE close	19.60	+8.3%	19.00	19.60	18.00	10,850
Sep 2012BSE close	18.10	−5.0%	18.10	18.10	18.10	500
Aug 2012BSE close	19.05	−49.9%	36.15	36.15	19.05	7,132
Jul 2012BSE close	38.05	−22.3%	46.60	49.00	38.05	11,050
Apr 2012BSE close	49.00	+0.8%	49.00	49.00	49.00	100
Mar 2012BSE close	48.60	−9.7%	51.15	51.15	48.60	200
Feb 2012BSE close	53.80	+10.7%	48.55	59.85	45.70	61,500
Jan 2012BSE close	48.60	+38.9%	34.50	50.80	34.50	30,400
Dec 2011BSE close	35.00	+48.2%	24.75	38.00	24.75	5,200
Nov 2011BSE close	23.62	–	22.50	23.62	22.50	300

₹ 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	Delivery
30 Oct 2026	44.48	44.79	42.40	44.52	43.61	22,980	76.0%
29 Oct 2026	49.17	49.17	42.72	43.97	44.44	38,415	90.8%
28 Oct 2026	49.80	49.80	44.51	48.35	47.90	10,027	57.4%
27 Oct 2026	51.20	51.49	48.00	48.61	49.95	77,332	46.8%
26 Oct 2026	44.81	48.90	43.15	46.79	46.00	16,762	62.6%
23 Oct 2026	44.00	44.89	42.05	44.61	43.93	4,549	90.3%
22 Oct 2026	45.69	48.00	42.60	44.08	44.42	10,003	61.8%
21 Oct 2026	46.36	47.89	44.21	45.01	46.02	5,091	74.8%
19 Oct 2026	45.96	48.24	45.02	46.36	46.66	1,615	73.4%
16 Oct 2026	46.80	48.00	45.20	45.96	46.80	9,127	69.9%
15 Oct 2026	45.00	46.90	44.71	45.83	45.56	14,964	67.5%
14 Oct 2026	45.17	45.89	45.17	45.48	45.38	3,258	98.1%
13 Oct 2026	45.12	45.89	44.68	45.04	45.32	4,251	88.4%
12 Oct 2026	45.51	46.98	44.21	45.12	45.11	5,967	77.8%
9 Oct 2026	47.45	47.45	44.03	45.30	45.67	21,631	56.0%
8 Oct 2026	46.17	47.52	45.50	46.44	46.14	6,797	71.8%
7 Oct 2026	50.04	50.04	46.56	47.08	47.35	3,669	76.2%
6 Oct 2026	47.39	48.96	46.05	47.92	47.73	10,450	83.1%
5 Oct 2026	48.89	48.89	45.72	47.39	46.87	4,869	67.5%
1 Oct 2026	48.02	48.98	46.20	47.30	47.26	16,306	82.3%
30 Sep 2026	47.35	49.69	46.26	47.82	48.59	48,457	92.0%
29 Sep 2026	48.05	50.81	46.50	47.35	47.97	19,242	62.9%

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.Ishan Dyes and Chemicals bonus and split history

Ex-date	Event	Price factor	What happened
14 Feb 2017	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.