Chaman Lal Setia Exports Ltd. (BOM:530307)
India · Delayed Price · Currency is INR 295.40
-2.25 (-0.76%)
At close: Jun 19, 2026
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 302.05 | 303.60 | 292.80 | 297.65 | 297.65 | 0.39% | 21,725 |
| Jun 17, 2026 | 294.10 | 298.80 | 290.00 | 296.50 | 296.50 | 0.46% | 14,786 |
| Jun 16, 2026 | 291.00 | 303.75 | 288.20 | 295.15 | 295.15 | 2.04% | 46,478 |
| Jun 15, 2026 | 298.90 | 301.25 | 287.00 | 289.25 | 289.25 | -3.65% | 81,355 |
| Jun 12, 2026 | 264.75 | 312.50 | 264.75 | 300.20 | 300.20 | 12.81% | 389,634 |
| Jun 11, 2026 | 265.70 | 267.55 | 264.50 | 266.10 | 266.10 | -0.80% | 1,043 |
| Jun 10, 2026 | 273.00 | 273.00 | 267.00 | 268.25 | 268.25 | -1.85% | 1,197 |
| Jun 9, 2026 | 268.75 | 273.55 | 267.90 | 273.30 | 273.30 | 2.30% | 1,221 |
| Jun 8, 2026 | 272.30 | 276.35 | 266.00 | 267.15 | 267.15 | -4.38% | 3,801 |
| Jun 5, 2026 | 281.00 | 282.85 | 277.75 | 279.40 | 279.40 | - | 502 |
| Jun 4, 2026 | 281.60 | 283.40 | 279.25 | 279.40 | 279.40 | 0.22% | 2,308 |
| Jun 3, 2026 | 281.50 | 283.85 | 278.05 | 278.80 | 278.80 | -1.97% | 1,010 |
| Jun 2, 2026 | 288.65 | 288.65 | 281.20 | 284.40 | 284.40 | -1.35% | 643 |
| Jun 1, 2026 | 278.60 | 291.00 | 278.55 | 288.30 | 288.30 | 1.42% | 5,075 |
| May 29, 2026 | 280.00 | 295.00 | 275.00 | 284.25 | 284.25 | 0.76% | 15,007 |
| May 27, 2026 | 300.00 | 310.00 | 274.65 | 282.10 | 282.10 | -3.93% | 105,925 |
| May 26, 2026 | 298.40 | 303.45 | 291.00 | 293.65 | 293.65 | -1.59% | 17,281 |
| May 25, 2026 | 269.35 | 315.50 | 269.35 | 298.40 | 298.40 | 11.87% | 44,270 |
| May 22, 2026 | 262.45 | 267.50 | 262.00 | 266.75 | 266.75 | 1.52% | 1,516 |
| May 21, 2026 | 264.65 | 265.05 | 261.85 | 262.75 | 262.75 | 0.67% | 2,137 |
| May 20, 2026 | 251.05 | 265.60 | 251.05 | 261.00 | 261.00 | 1.01% | 3,788 |
| May 19, 2026 | 265.25 | 266.15 | 256.60 | 258.40 | 258.40 | -1.71% | 4,273 |
| May 18, 2026 | 264.20 | 269.35 | 257.75 | 262.90 | 262.90 | -2.16% | 7,285 |
| May 15, 2026 | 270.85 | 273.55 | 268.00 | 268.70 | 268.70 | -1.43% | 1,985 |
| May 14, 2026 | 280.95 | 280.95 | 266.30 | 272.60 | 272.60 | -1.52% | 4,160 |
| May 13, 2026 | 273.20 | 279.85 | 268.00 | 276.80 | 276.80 | 1.60% | 3,520 |
| 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 |