Yash Chemex share price history

BSE: 539939Chemicals & PetrochemicalsSmall Cap

₹47.47₹1.11 (2.28%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹48.58.

52-week range of traded prices to 23 Oct 2026

₹39.96Low, 10 Aug 2026₹111.00High, 4 Nov 2025

Market cap: ₹49 Cr3,300th largest listed
P/E: 22.0
P/B: 1.2
Dividend yield: Nonein the last 12 months
ROE: 5.6%
ROCE: 0.3%
Debt to equity: 0.25
Volume, BSE: 2,501

Yash Chemex share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Yash Chemex's share price is on record from 20 Jun 2016, when it closed at ₹9.84, to 23 Oct 2026. Its highest close was ₹113.50 on 29 May 2019 and its lowest ₹9.52 on 17 Jan 2017, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.47	−39.7%	78.27	46.68	78.27	84.65	39.96	6,56,953
2025	78.66	+54.2%	109.45	46.17	52.88	111.00	44.00	27,56,391
2024	51.01	−21.2%	78.57	40.73	65.45	82.39	39.20	37,71,265
2023	64.75	−9.4%	94.50	60.27	72.50	100.80	59.10	63,44,536
2022	71.50	+68.2%	73.45	42.90	41.90	76.40	40.80	69,17,005
2021	42.50	−3.2%	51.20	36.25	44.95	54.00	33.90	36,02,707
2020	43.90	−48.8%	90.10	43.00	86.00	100.00	36.30	13,27,850
2019	85.75	+13.6%	113.50	67.90	76.00	116.95	66.85	60,66,890
2018	75.50	+52.4%	98.45	49.24	49.24	101.45	48.98	81,28,819
2017	49.54	+395.4%	56.28	9.52	10.18	61.20	9.52	88,05,000
2016	10.00	–	11.56	9.66	9.54	11.56	9.22	38,25,000

₹ 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. 2016 is from its first session, 20 Jun 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.47	−14.4%	56.28	59.85	46.00	65,165
Sep 2026	55.46	+14.4%	52.65	60.75	47.40	1,20,775
Aug 2026	48.50	−0.6%	54.00	54.00	39.96	62,318
Jul 2026	48.81	−7.9%	57.60	57.60	46.02	20,055
Jun 2026	53.01	−1.3%	53.72	58.05	45.72	55,588
May 2026	53.72	−4.4%	55.90	58.95	47.05	49,818
Apr 2026	56.18	+2.0%	55.01	61.50	48.03	1,12,805
Mar 2026	55.09	−12.3%	61.55	78.00	51.50	99,873
Feb 2026	62.81	+2.1%	61.80	74.00	55.20	17,884
Jan 2026	61.50	−21.8%	78.27	84.65	56.38	52,672
Dec 2025	78.66	−15.0%	92.77	102.60	76.20	1,34,588
Nov 2025	92.50	−11.8%	105.00	111.00	85.60	1,99,374
Oct 2025	104.89	+10.4%	97.50	108.60	92.30	3,50,748
Sep 2025	95.00	+31.9%	74.40	99.00	71.75	8,43,723
Aug 2025	72.03	+39.4%	52.75	74.50	51.40	4,66,790
Jul 2025	51.66	+0.1%	52.85	54.80	51.20	1,40,566
Jun 2025	51.59	+7.7%	48.30	53.40	46.60	1,14,722
May 2025	47.92	−0.8%	48.65	53.00	46.93	76,626
Apr 2025	48.32	−0.7%	48.00	57.98	47.50	38,134
Mar 2025	48.64	−5.2%	46.65	56.40	46.54	1,74,426
Feb 2025	51.31	+0.1%	53.20	55.50	49.15	1,58,762
Jan 2025	51.27	+0.5%	52.88	52.95	44.00	57,932
Dec 2024	51.01	−5.6%	54.48	55.19	50.11	92,035
Nov 2024	54.02	−4.7%	57.40	57.90	50.21	1,70,907
Oct 2024	56.70	+5.5%	53.88	58.90	39.20	5,31,671
Sep 2024	53.74	−4.1%	58.80	58.99	52.00	1,60,554
Aug 2024	56.05	+3.3%	53.60	59.00	51.06	2,55,532
Jul 2024	54.26	+3.1%	53.66	59.50	51.15	2,10,147
Jun 2024	52.61	+1.6%	52.00	57.49	49.00	1,73,336
May 2024	51.79	−15.4%	61.24	62.69	50.60	2,41,674
Apr 2024	61.24	+9.3%	57.15	66.70	56.70	2,04,231
Mar 2024	56.03	−17.1%	68.70	68.90	55.32	3,31,725
Feb 2024	67.56	−6.7%	73.40	74.98	63.00	4,57,077
Jan 2024	72.39	+11.8%	65.45	82.39	62.10	9,42,376
Dec 2023	64.75	−2.0%	68.50	68.75	59.10	2,75,608
Nov 2023	66.05	+6.2%	64.39	73.95	60.66	3,32,757
Oct 2023	62.22	−6.2%	68.40	68.50	59.50	2,48,044
Sep 2023	66.30	−7.4%	72.00	76.50	65.70	5,50,080
Aug 2023	71.61	−22.1%	92.99	95.00	67.00	11,67,632
Jul 2023	91.91	+9.7%	89.44	99.50	77.20	7,52,968
Jun 2023	83.75	+0.2%	85.00	91.20	75.00	6,18,660
May 2023	83.62	+22.6%	69.75	92.77	65.00	6,36,452
Apr 2023	68.19	−2.2%	71.49	84.00	67.25	4,36,135
Mar 2023	69.70	−6.9%	73.15	79.00	65.01	2,73,505
Feb 2023	74.85	−10.0%	83.70	87.85	68.60	3,94,746
Jan 2023	83.20	+16.4%	72.50	100.80	61.60	6,57,949
Dec 2022	71.50	+3.2%	69.75	76.40	66.10	8,21,159
Nov 2022	69.30	+7.9%	67.45	71.90	55.40	5,71,926
Oct 2022	64.25	+23.4%	51.00	74.75	48.70	6,46,645
Sep 2022	52.05	+6.6%	49.45	57.90	46.20	2,17,283
Aug 2022	48.85	−9.9%	48.70	56.50	40.80	1,56,159
Jul 2022	54.20	−6.3%	57.35	59.00	46.55	3,49,133
Jun 2022	57.85	+1.6%	60.45	60.45	48.25	4,00,329
May 2022	56.95	−6.4%	61.70	64.00	51.75	2,57,334
Apr 2022	60.85	+3.2%	56.55	62.45	54.25	3,76,913
Mar 2022	58.95	−1.4%	58.05	65.00	51.05	10,99,846
Feb 2022	59.80	+32.4%	44.15	64.90	41.60	12,79,218
Jan 2022	45.15	+6.2%	41.90	53.10	41.35	7,41,060
Dec 2021	42.50	+2.4%	42.50	43.50	39.05	1,50,479
Nov 2021	41.50	−2.6%	41.70	47.50	38.05	3,06,660
Oct 2021	42.60	−6.7%	46.00	46.00	41.20	2,85,653
Sep 2021	45.65	+24.0%	36.00	46.05	33.90	4,12,040
Aug 2021	36.80	−8.5%	40.50	43.05	34.00	2,94,212
Jul 2021	40.20	−6.4%	41.10	51.00	34.90	8,14,601
Jun 2021	42.95	−15.0%	49.10	51.40	41.05	4,13,060
May 2021	50.50	+23.5%	38.20	54.00	38.20	4,85,822
Apr 2021	40.90	−1.6%	40.65	45.90	36.35	1,27,682
Mar 2021	41.55	−0.2%	40.20	43.90	36.05	1,79,484
Feb 2021	41.65	+0.1%	38.00	46.00	36.00	78,805
Jan 2021	41.60	−5.2%	44.95	52.95	37.80	54,209
Dec 2020	43.90	−10.9%	48.80	51.95	36.30	90,154
Nov 2020	49.25	−4.5%	51.00	59.90	47.65	64,208
Oct 2020	51.55	−9.5%	54.95	61.90	43.10	50,530
Sep 2020	56.95	−6.4%	60.50	62.75	52.20	1,27,562
Aug 2020	60.85	−5.9%	66.15	66.75	59.25	1,21,553
Jul 2020	64.65	−10.8%	74.90	74.90	55.05	1,86,091
Jun 2020	72.50	−0.1%	72.00	82.85	62.05	1,89,914
May 2020	72.60	+6.7%	64.55	74.00	60.00	62,152
Apr 2020	68.05	−3.1%	64.00	78.90	63.80	54,672
Mar 2020	70.25	−12.5%	85.75	89.00	55.00	1,30,657
Feb 2020	80.25	−5.8%	87.00	95.00	78.90	1,37,559
Jan 2020	85.15	−0.7%	86.00	100.00	82.00	1,12,798
Dec 2019	85.75	−2.5%	91.80	97.00	70.40	76,807
Nov 2019	87.95	−5.4%	93.00	98.00	87.00	1,38,848
Oct 2019	93.00	−3.5%	98.00	100.00	90.35	1,69,910
Sep 2019	96.35	+21.4%	87.40	101.50	77.90	5,06,079
Aug 2019	79.35	−4.9%	95.00	95.00	74.05	1,31,973
Jul 2019	83.45	−11.6%	95.00	100.00	82.00	2,04,132
Jun 2019	94.40	−10.1%	105.00	105.50	88.55	2,35,335
May 2019	105.00	+5.1%	99.50	116.95	90.00	5,40,811
Apr 2019	99.90	+14.8%	85.60	101.60	85.60	6,11,760
Mar 2019	87.05	+19.7%	73.00	99.95	68.15	24,96,829
Feb 2019	72.75	+5.1%	68.70	85.80	66.85	8,52,573
Jan 2019	69.20	−8.3%	76.00	81.75	67.10	1,01,833
Dec 2018	75.50	−3.3%	79.50	88.80	60.25	2,26,906
Nov 2018	78.10	+1.1%	80.00	94.55	65.25	1,71,659
Oct 2018	77.25	−3.3%	82.00	88.00	62.25	2,70,012
Sep 2018	79.90	−11.7%	90.00	101.45	75.00	5,33,992
Aug 2018	90.50	+13.5%	79.00	92.30	78.90	5,98,125
Jul 2018	79.75	−1.9%	80.50	81.45	78.05	2,49,375
Jun 2018	81.30	0.0%	81.50	87.80	80.00	4,70,625
May 2018	81.30	+13.8%	70.10	82.95	64.10	6,09,375
Apr 2018	71.45	+34.7%	53.70	72.45	52.50	2,81,250
Mar 2018	53.05	−26.6%	73.14	81.42	50.50	15,71,250
Feb 2018	72.28	+3.4%	69.92	74.20	64.02	14,66,250
Jan 2018	69.90	+41.1%	49.24	71.56	48.98	16,80,000
Dec 2017	49.54	−8.5%	53.62	53.92	44.80	3,82,500
Nov 2017	54.12	+12.4%	49.12	61.20	48.02	6,30,000
Oct 2017	48.16	+6.4%	44.00	53.00	42.08	13,05,000
Sep 2017	45.28	+34.8%	33.62	45.30	33.60	10,80,000
Aug 2017	33.60	+7.8%	31.14	34.08	30.10	3,75,000
Jul 2017	31.16	+4.0%	30.04	35.60	28.64	8,32,500
Jun 2017	29.96	+5.9%	28.46	30.76	28.00	5,85,000
May 2017	28.28	+49.8%	18.96	29.00	18.96	9,60,000
Apr 2017	18.88	+14.8%	16.64	19.20	15.24	6,45,000
Mar 2017	16.44	+29.0%	12.46	16.44	12.02	9,90,000
Feb 2017	12.74	+28.9%	9.88	14.76	9.88	7,50,000
Jan 2017	9.88	−1.2%	10.18	10.74	9.52	2,70,000
Dec 2016	10.00	−1.8%	10.80	10.80	10.00	60,000
Nov 2016	10.18	+3.5%	9.88	11.56	9.76	2,70,000
Oct 2016	9.84	−4.8%	10.00	10.54	9.80	3,45,000
Sep 2016	10.34	0.0%	10.00	10.44	9.84	3,15,000
Aug 2016	10.34	−3.0%	10.74	10.92	10.00	5,40,000
Jul 2016	10.66	+8.1%	9.90	10.88	9.90	5,55,000
Jun 2016	9.86	–	9.54	10.40	9.22	17,40,000

₹ 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
23 Oct 2026	52.00	52.00	46.00	47.47	46.91	2,501
22 Oct 2026	51.90	51.90	46.85	48.58	48.18	2,473
21 Oct 2026	54.40	54.40	47.57	47.93	48.10	4,163
19 Oct 2026	54.70	54.90	49.99	50.00	50.68	1,990
16 Oct 2026	56.00	56.00	51.10	51.51	52.18	2,272
15 Oct 2026	56.70	56.70	53.10	54.00	54.26	390
14 Oct 2026	57.30	59.20	53.00	54.53	54.78	1,692
13 Oct 2026	57.00	57.45	54.50	56.26	56.74	12,365
12 Oct 2026	55.62	55.62	52.00	54.19	54.15	10,922
9 Oct 2026	54.50	54.50	51.20	51.88	52.07	2,238
8 Oct 2026	54.70	54.70	51.40	51.49	53.13	626
7 Oct 2026	53.90	53.90	51.00	52.35	53.18	6,984
6 Oct 2026	55.00	55.00	50.70	51.35	51.34	1,980
5 Oct 2026	55.71	55.71	50.20	52.62	51.21	7,829
1 Oct 2026	56.28	59.85	51.97	52.40	53.41	6,740
30 Sep 2026	56.79	56.79	52.05	55.46	54.85	2,216
29 Sep 2026	54.00	55.97	53.00	53.14	53.55	554
28 Sep 2026	56.01	58.99	52.32	54.30	54.38	8,842
25 Sep 2026	53.90	59.00	50.70	56.80	56.12	42,376
24 Sep 2026	51.00	53.91	49.60	50.62	52.44	338
23 Sep 2026	50.98	51.00	50.00	51.00	50.83	5,576
22 Sep 2026	49.21	50.94	47.50	50.01	49.56	1,262

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.Yash Chemex bonus and split history

Ex-date	Event	Price factor	What happened
14 Mar 2018	Bonus	0.4000	Holders received 3 bonus shares for every 2 held.

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