Chaman Lal Setia Exports Ltd. (BOM:530307)
India · Delayed Price · Currency is INR 285.75
-2.95 (-1.02%)
At close: May 11, 2026
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 281.30 | 283.05 | 269.00 | 272.45 | 272.45 | -4.65% | 8,255 |
| May 11, 2026 | 285.00 | 287.25 | 282.75 | 285.75 | 285.75 | -1.02% | 2,457 |
| May 8, 2026 | 299.00 | 299.75 | 286.15 | 288.70 | 288.70 | -3.32% | 11,014 |
| May 7, 2026 | 294.50 | 300.95 | 291.85 | 298.60 | 298.60 | 1.65% | 14,835 |
| May 6, 2026 | 280.00 | 295.00 | 278.25 | 293.75 | 293.75 | 4.82% | 19,755 |
| May 5, 2026 | 280.15 | 280.90 | 276.75 | 280.25 | 280.25 | 0.39% | 468 |
| May 4, 2026 | 284.00 | 286.70 | 277.30 | 279.15 | 279.15 | -0.73% | 2,413 |
| Apr 30, 2026 | 285.00 | 285.00 | 278.00 | 281.20 | 281.20 | -0.64% | 2,782 |
| Apr 29, 2026 | 287.25 | 294.40 | 281.30 | 283.00 | 283.00 | -0.11% | 11,204 |
| Apr 28, 2026 | 282.00 | 289.00 | 278.90 | 283.30 | 283.30 | 1.07% | 4,367 |
| Apr 27, 2026 | 270.65 | 282.55 | 266.45 | 280.30 | 280.30 | 4.82% | 6,491 |
| Apr 24, 2026 | 274.95 | 274.95 | 263.10 | 267.40 | 267.40 | -1.49% | 4,222 |
| Apr 23, 2026 | 276.80 | 278.95 | 268.45 | 271.45 | 271.45 | -2.62% | 5,746 |
| Apr 22, 2026 | 273.60 | 280.00 | 273.60 | 278.75 | 278.75 | 1.00% | 4,279 |
| Apr 21, 2026 | 280.00 | 281.35 | 273.85 | 276.00 | 276.00 | -1.64% | 2,400 |
| Apr 20, 2026 | 286.00 | 286.80 | 277.45 | 280.60 | 280.60 | -1.79% | 7,141 |
| Apr 17, 2026 | 270.00 | 287.10 | 269.05 | 285.70 | 285.70 | 5.23% | 22,626 |
| Apr 16, 2026 | 272.00 | 280.00 | 268.00 | 271.50 | 271.50 | 0.46% | 2,505 |
| Apr 15, 2026 | 274.00 | 276.50 | 268.90 | 270.25 | 270.25 | 0.99% | 1,909 |
| Apr 13, 2026 | 271.15 | 271.25 | 260.70 | 267.60 | 267.60 | -1.31% | 4,107 |
| Apr 10, 2026 | 264.00 | 279.50 | 264.00 | 271.15 | 271.15 | 3.53% | 7,050 |
| Apr 9, 2026 | 260.00 | 265.50 | 260.00 | 261.90 | 261.90 | -1.11% | 3,838 |
| Apr 8, 2026 | 253.95 | 274.70 | 247.45 | 264.85 | 264.85 | 11.92% | 41,490 |
| Apr 7, 2026 | 232.65 | 243.30 | 232.65 | 236.65 | 236.65 | -0.42% | 4,910 |
| Apr 6, 2026 | 240.55 | 241.60 | 232.80 | 237.65 | 237.65 | -1.96% | 2,309 |
| Apr 2, 2026 | 232.00 | 249.75 | 218.85 | 242.40 | 242.40 | 6.78% | 8,507 |
| Apr 1, 2026 | 206.05 | 230.00 | 206.05 | 227.00 | 227.00 | 10.17% | 4,744 |
| Mar 30, 2026 | 215.00 | 215.75 | 203.70 | 206.05 | 206.05 | -5.29% | 9,169 |
| Mar 27, 2026 | 228.00 | 228.00 | 215.95 | 217.55 | 217.55 | -4.73% | 4,535 |
| Mar 25, 2026 | 221.35 | 234.85 | 221.35 | 228.35 | 228.35 | 1.17% | 2,180 |
| Mar 24, 2026 | 224.25 | 226.85 | 222.40 | 225.70 | 225.70 | 2.03% | 989 |
| Mar 23, 2026 | 232.50 | 232.50 | 221.00 | 221.20 | 221.20 | -4.86% | 4,016 |
| Mar 20, 2026 | 238.00 | 239.45 | 232.50 | 232.50 | 232.50 | -0.21% | 3,965 |
| Mar 19, 2026 | 239.00 | 240.85 | 232.80 | 233.00 | 233.00 | -3.66% | 3,174 |
| Mar 18, 2026 | 237.00 | 242.95 | 236.55 | 241.85 | 241.85 | 3.07% | 2,996 |
| Mar 17, 2026 | 235.90 | 238.20 | 233.10 | 234.65 | 234.65 | -0.55% | 4,092 |
| Mar 16, 2026 | 243.20 | 243.20 | 233.15 | 235.95 | 235.95 | -2.84% | 3,766 |
| Mar 13, 2026 | 247.00 | 247.75 | 238.40 | 242.85 | 242.85 | -2.51% | 4,613 |
| Mar 12, 2026 | 243.80 | 251.00 | 243.50 | 249.10 | 249.10 | 0.22% | 1,085 |
| Mar 11, 2026 | 246.80 | 255.00 | 246.80 | 248.55 | 248.55 | -1.29% | 2,310 |
| Mar 10, 2026 | 242.80 | 257.20 | 242.80 | 251.80 | 251.80 | 3.18% | 2,294 |
| Mar 9, 2026 | 241.00 | 247.70 | 239.15 | 244.05 | 244.05 | -2.94% | 5,705 |
| Mar 6, 2026 | 258.20 | 266.30 | 250.75 | 251.45 | 251.45 | -2.16% | 4,756 |
| Mar 5, 2026 | 245.20 | 259.00 | 245.20 | 257.00 | 257.00 | 3.78% | 950 |
| Mar 4, 2026 | 257.00 | 257.00 | 246.55 | 247.65 | 247.65 | -4.95% | 5,554 |
| Mar 2, 2026 | 264.95 | 264.95 | 255.70 | 260.55 | 260.55 | -3.32% | 3,466 |
| Feb 27, 2026 | 291.95 | 291.95 | 265.90 | 269.50 | 269.50 | -2.16% | 1,739 |
| Feb 26, 2026 | 278.00 | 278.80 | 273.10 | 275.45 | 275.45 | -0.43% | 1,500 |
| Feb 25, 2026 | 274.00 | 286.00 | 274.00 | 276.65 | 276.65 | 1.93% | 4,580 |
| Feb 24, 2026 | 277.10 | 278.55 | 270.50 | 271.40 | 271.40 | -2.69% | 1,110 |