Chaman Lal Setia Exports Ltd. (BOM:530307)
India · Delayed Price · Currency is INR 260.65
-6.45 (-2.41%)
At close: Oct 22, 2026
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 279.10 | 279.10 | 260.30 | 260.65 | 260.65 | -2.41% | 5,063 |
| Oct 21, 2026 | 262.05 | 276.55 | 257.00 | 267.10 | 267.10 | 0.70% | 9,779 |
| Oct 19, 2026 | 269.75 | 270.50 | 263.00 | 265.25 | 265.25 | -2.62% | 4,533 |
| Oct 16, 2026 | 275.65 | 276.75 | 271.40 | 272.40 | 272.40 | -0.75% | 3,053 |
| Oct 15, 2026 | 282.80 | 286.00 | 273.60 | 274.45 | 274.45 | -2.94% | 7,032 |
| Oct 14, 2026 | 284.70 | 289.55 | 281.25 | 282.75 | 282.75 | -0.77% | 4,490 |
| Oct 13, 2026 | 284.10 | 285.65 | 280.45 | 284.95 | 284.95 | -1.42% | 6,138 |
| Oct 12, 2026 | 291.45 | 291.45 | 281.40 | 289.05 | 289.05 | 0.38% | 4,006 |
| Oct 9, 2026 | 292.00 | 292.00 | 284.75 | 287.95 | 287.95 | -0.29% | 1,398 |
| Oct 8, 2026 | 295.05 | 295.05 | 287.35 | 288.80 | 288.80 | -2.05% | 970 |
| Oct 7, 2026 | 292.00 | 297.40 | 285.40 | 294.85 | 294.85 | 0.91% | 11,111 |
| Oct 6, 2026 | 282.60 | 295.40 | 276.90 | 292.20 | 292.20 | 3.40% | 6,752 |
| Oct 5, 2026 | 283.45 | 284.00 | 277.25 | 282.60 | 282.60 | 0.07% | 2,945 |
| Oct 1, 2026 | 284.50 | 290.00 | 275.25 | 282.40 | 282.40 | -0.53% | 8,876 |
| Sep 30, 2026 | 283.20 | 296.00 | 283.15 | 283.90 | 283.90 | 0.16% | 4,638 |
| Sep 29, 2026 | 282.05 | 286.30 | 280.35 | 283.45 | 283.45 | -0.98% | 4,736 |
| Sep 28, 2026 | 296.95 | 296.95 | 283.10 | 286.25 | 286.25 | -2.59% | 2,064 |
| Sep 25, 2026 | 290.90 | 295.30 | 290.35 | 293.85 | 293.85 | 0.39% | 3,635 |
| Sep 24, 2026 | 293.75 | 297.60 | 290.45 | 292.70 | 292.70 | -0.86% | 3,132 |
| Sep 23, 2026 | 293.75 | 297.60 | 293.05 | 295.25 | 295.25 | 0.66% | 5,701 |
| Sep 22, 2026 | 294.05 | 296.00 | 292.00 | 293.30 | 293.30 | -0.22% | 3,057 |
| Sep 21, 2026 | 294.55 | 294.75 | 291.35 | 293.95 | 293.95 | 0.93% | 4,274 |
| Sep 18, 2026 | 295.00 | 298.90 | 293.00 | 294.25 | 291.25 | -0.29% | 1,527 |
| Sep 17, 2026 | 290.55 | 297.00 | 289.65 | 295.10 | 292.09 | -1.80% | 3,421 |
| Sep 16, 2026 | 278.50 | 306.55 | 274.75 | 300.50 | 297.44 | 6.54% | 17,268 |
| Sep 15, 2026 | 298.00 | 299.20 | 280.55 | 282.05 | 279.17 | -4.87% | 4,451 |
| Sep 11, 2026 | 296.50 | 298.15 | 294.95 | 296.50 | 293.48 | -1.97% | 4,005 |
| Sep 10, 2026 | 304.45 | 304.45 | 299.05 | 302.45 | 299.37 | -0.71% | 1,486 |
| Sep 9, 2026 | 308.85 | 315.00 | 303.75 | 304.60 | 301.49 | -0.34% | 7,966 |
| Sep 8, 2026 | 302.95 | 308.35 | 298.00 | 305.65 | 302.53 | 2.04% | 6,100 |
| Sep 7, 2026 | 306.70 | 306.70 | 299.00 | 299.55 | 296.50 | -0.71% | 4,775 |
| Sep 4, 2026 | 304.65 | 306.55 | 298.25 | 301.70 | 298.62 | -1.13% | 7,299 |
| Sep 3, 2026 | 302.00 | 310.00 | 301.45 | 305.15 | 302.04 | 1.26% | 5,228 |
| Sep 2, 2026 | 299.50 | 306.45 | 298.30 | 301.35 | 298.28 | -0.38% | 6,465 |
| Sep 1, 2026 | 300.90 | 308.45 | 296.50 | 302.50 | 299.42 | 0.58% | 13,294 |
| Aug 31, 2026 | 293.50 | 305.00 | 290.30 | 300.75 | 297.68 | 2.47% | 28,600 |
| Aug 28, 2026 | 292.95 | 299.00 | 291.75 | 293.50 | 290.51 | -0.44% | 9,215 |
| Aug 27, 2026 | 313.45 | 313.45 | 293.95 | 294.80 | 291.79 | -5.95% | 26,733 |
| Aug 26, 2026 | 321.10 | 321.10 | 307.00 | 313.45 | 310.25 | -1.76% | 20,249 |
| Aug 25, 2026 | 313.55 | 324.85 | 313.35 | 319.05 | 315.80 | 1.80% | 69,314 |
| Aug 24, 2026 | 291.00 | 321.00 | 291.00 | 313.40 | 310.20 | 8.91% | 126,742 |
| Aug 21, 2026 | 280.90 | 294.35 | 280.90 | 287.75 | 284.82 | 3.25% | 20,491 |
| Aug 20, 2026 | 280.95 | 281.45 | 278.65 | 278.70 | 275.86 | -0.09% | 2,537 |
| Aug 19, 2026 | 279.00 | 282.85 | 277.35 | 278.95 | 276.11 | - | 3,374 |
| Aug 18, 2026 | 282.35 | 282.35 | 278.00 | 278.95 | 276.11 | -0.39% | 1,688 |
| Aug 17, 2026 | 278.30 | 282.10 | 276.00 | 280.05 | 277.19 | 0.77% | 1,888 |
| Aug 14, 2026 | 277.65 | 281.10 | 275.25 | 277.90 | 275.07 | -1.28% | 3,466 |
| Aug 13, 2026 | 285.05 | 285.05 | 280.50 | 281.50 | 278.63 | -0.53% | 1,450 |
| Aug 12, 2026 | 277.25 | 285.45 | 273.15 | 283.00 | 280.11 | 2.15% | 7,279 |
| Aug 11, 2026 | 277.00 | 279.20 | 275.70 | 277.05 | 274.23 | -0.93% | 1,055 |