Chaman Lal Setia Exports Ltd. (BOM:530307)
India · Delayed Price · Currency is INR 243.80
+8.75 (3.72%)
At close: Jan 22, 2026
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 235.00 | 245.15 | 235.00 | 243.80 | 243.80 | 3.72% | 783 |
| Jan 21, 2026 | 236.45 | 242.55 | 234.00 | 235.05 | 235.05 | -4.06% | 1,277 |
| Jan 20, 2026 | 244.30 | 250.50 | 243.30 | 245.00 | 245.00 | -1.51% | 1,673 |
| Jan 19, 2026 | 252.15 | 252.15 | 246.20 | 248.75 | 248.75 | -2.03% | 7,237 |
| Jan 16, 2026 | 256.00 | 258.10 | 250.20 | 253.90 | 253.90 | -2.03% | 1,194 |
| Jan 14, 2026 | 250.05 | 259.20 | 250.05 | 259.15 | 259.15 | 1.73% | 728 |
| Jan 13, 2026 | 252.20 | 257.55 | 252.20 | 254.75 | 254.75 | -0.72% | 595 |
| Jan 12, 2026 | 259.15 | 260.25 | 253.00 | 256.60 | 256.60 | -3.04% | 1,394 |
| Jan 9, 2026 | 259.40 | 265.85 | 255.00 | 264.65 | 264.65 | 1.17% | 2,353 |
| Jan 8, 2026 | 266.90 | 266.90 | 261.00 | 261.60 | 261.60 | -2.90% | 976 |
| Jan 7, 2026 | 269.25 | 270.70 | 266.60 | 269.40 | 269.40 | 0.92% | 1,177 |
| Jan 6, 2026 | 263.05 | 268.90 | 262.00 | 266.95 | 266.95 | -0.21% | 1,124 |
| Jan 5, 2026 | 271.00 | 271.00 | 262.80 | 267.50 | 267.50 | -0.37% | 1,408 |
| Jan 2, 2026 | 264.20 | 273.10 | 261.65 | 268.50 | 268.50 | 1.65% | 2,650 |
| Jan 1, 2026 | 258.10 | 264.20 | 258.10 | 264.15 | 264.15 | -0.21% | 1,030 |
| Dec 31, 2025 | 265.95 | 266.30 | 262.60 | 264.70 | 264.70 | 1.20% | 1,982 |
| Dec 30, 2025 | 255.65 | 265.60 | 255.10 | 261.55 | 261.55 | 1.34% | 1,311 |
| Dec 29, 2025 | 260.00 | 260.00 | 255.50 | 258.10 | 258.10 | 0.12% | 1,793 |
| Dec 26, 2025 | 261.20 | 261.20 | 256.55 | 257.80 | 257.80 | -1.30% | 971 |
| Dec 24, 2025 | 263.00 | 263.70 | 259.40 | 261.20 | 261.20 | -0.17% | 619 |
| Dec 23, 2025 | 260.65 | 264.40 | 259.45 | 261.65 | 261.65 | -0.30% | 1,588 |
| Dec 22, 2025 | 260.60 | 273.70 | 259.70 | 262.45 | 262.45 | 1.53% | 1,661 |
| Dec 19, 2025 | 265.90 | 265.90 | 257.75 | 258.50 | 258.50 | -0.82% | 1,855 |
| Dec 18, 2025 | 259.15 | 260.65 | 259.15 | 260.65 | 260.65 | -1.06% | 45 |
| Dec 17, 2025 | 263.00 | 268.80 | 259.55 | 263.45 | 263.45 | 0.23% | 790 |
| Dec 16, 2025 | 257.05 | 264.65 | 257.05 | 262.85 | 262.85 | 1.12% | 966 |
| Dec 15, 2025 | 248.85 | 260.00 | 248.85 | 259.95 | 259.95 | 0.76% | 557 |
| Dec 12, 2025 | 257.95 | 259.25 | 256.15 | 258.00 | 258.00 | -0.33% | 1,265 |
| Dec 11, 2025 | 259.05 | 259.15 | 255.00 | 258.85 | 258.85 | 0.49% | 1,126 |
| Dec 10, 2025 | 250.10 | 260.65 | 250.10 | 257.60 | 257.60 | -0.50% | 530 |
| Dec 9, 2025 | 243.05 | 259.70 | 243.05 | 258.90 | 258.90 | 1.75% | 1,900 |
| Dec 8, 2025 | 271.85 | 271.85 | 253.70 | 254.45 | 254.45 | -4.52% | 2,794 |
| Dec 5, 2025 | 272.95 | 272.95 | 259.40 | 266.50 | 266.50 | -0.30% | 2,666 |
| Dec 4, 2025 | 257.65 | 270.35 | 254.80 | 267.30 | 267.30 | 3.42% | 5,643 |
| Dec 3, 2025 | 256.40 | 259.55 | 254.75 | 258.45 | 258.45 | 0.76% | 1,983 |
| Dec 2, 2025 | 256.10 | 260.70 | 253.10 | 256.50 | 256.50 | -0.18% | 4,166 |
| Dec 1, 2025 | 255.15 | 258.25 | 255.15 | 256.95 | 256.95 | 0.61% | 623 |
| Nov 28, 2025 | 260.05 | 261.15 | 254.50 | 255.40 | 255.40 | -2.16% | 1,981 |
| Nov 27, 2025 | 262.35 | 266.60 | 259.20 | 261.05 | 261.05 | 0.08% | 1,479 |
| Nov 26, 2025 | 255.55 | 261.50 | 254.80 | 260.85 | 260.85 | 2.43% | 508 |
| Nov 25, 2025 | 254.90 | 260.00 | 253.30 | 254.65 | 254.65 | 0.14% | 2,183 |
| Nov 24, 2025 | 264.50 | 264.50 | 253.60 | 254.30 | 254.30 | -3.38% | 1,569 |
| Nov 21, 2025 | 268.20 | 268.20 | 262.85 | 263.20 | 263.20 | -2.07% | 1,200 |
| Nov 20, 2025 | 269.90 | 269.90 | 266.30 | 268.75 | 268.75 | 0.90% | 801 |
| Nov 19, 2025 | 268.05 | 268.35 | 265.45 | 266.35 | 266.35 | -0.45% | 1,164 |
| Nov 18, 2025 | 269.90 | 270.15 | 267.40 | 267.55 | 267.55 | -0.93% | 3,033 |
| Nov 17, 2025 | 274.20 | 274.20 | 268.00 | 270.05 | 270.05 | -1.19% | 1,126 |
| Nov 14, 2025 | 272.50 | 277.40 | 269.40 | 273.30 | 273.30 | - | 3,469 |
| Nov 13, 2025 | 275.55 | 279.50 | 271.40 | 273.30 | 273.30 | -1.71% | 2,587 |
| Nov 12, 2025 | 241.65 | 282.75 | 241.65 | 278.05 | 278.05 | 2.39% | 16,334 |