Chaman Lal Setia Exports Ltd. (BOM:530307)
India · Delayed Price · Currency is INR 287.75
+9.05 (3.25%)
At close: Aug 21, 2026
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 280.90 | 294.35 | 280.90 | 287.75 | 287.75 | 3.25% | 20,491 |
| Aug 20, 2026 | 280.95 | 281.45 | 278.65 | 278.70 | 278.70 | -0.09% | 2,537 |
| Aug 19, 2026 | 279.00 | 282.85 | 277.35 | 278.95 | 278.95 | - | 3,374 |
| Aug 18, 2026 | 282.35 | 282.35 | 278.00 | 278.95 | 278.95 | -0.39% | 1,688 |
| Aug 17, 2026 | 278.30 | 282.10 | 276.00 | 280.05 | 280.05 | 0.77% | 1,888 |
| Aug 14, 2026 | 277.65 | 281.10 | 275.25 | 277.90 | 277.90 | -1.28% | 3,466 |
| Aug 13, 2026 | 285.05 | 285.05 | 280.50 | 281.50 | 281.50 | -0.53% | 1,450 |
| Aug 12, 2026 | 277.25 | 285.45 | 273.15 | 283.00 | 283.00 | 2.15% | 7,279 |
| Aug 11, 2026 | 277.00 | 279.20 | 275.70 | 277.05 | 277.05 | -0.93% | 1,055 |
| Aug 10, 2026 | 275.00 | 279.65 | 274.00 | 279.65 | 279.65 | 0.59% | 10,828 |
| Aug 7, 2026 | 299.00 | 299.00 | 275.25 | 278.00 | 278.00 | -5.44% | 22,840 |
| Aug 6, 2026 | 294.00 | 302.95 | 292.00 | 294.00 | 294.00 | 0.02% | 12,340 |
| Aug 5, 2026 | 290.00 | 299.00 | 290.00 | 293.95 | 293.95 | 1.01% | 8,009 |
| Aug 4, 2026 | 292.30 | 296.75 | 288.00 | 291.00 | 291.00 | -0.39% | 2,073 |
| Aug 3, 2026 | 290.85 | 296.45 | 286.75 | 292.15 | 292.15 | 2.47% | 4,692 |
| Jul 31, 2026 | 280.50 | 293.00 | 279.30 | 285.10 | 285.10 | 1.64% | 10,022 |
| Jul 30, 2026 | 274.00 | 285.30 | 273.35 | 280.50 | 280.50 | 0.56% | 56,113 |
| Jul 29, 2026 | 278.60 | 278.95 | 276.00 | 278.95 | 278.95 | 1.00% | 638 |
| Jul 28, 2026 | 280.10 | 280.10 | 276.20 | 276.20 | 276.20 | -0.58% | 460 |
| Jul 27, 2026 | 277.00 | 282.60 | 276.00 | 277.80 | 277.80 | -0.39% | 1,074 |
| Jul 24, 2026 | 277.30 | 280.15 | 273.05 | 278.90 | 278.90 | 0.11% | 886 |
| Jul 23, 2026 | 278.25 | 280.50 | 277.20 | 278.60 | 278.60 | -1.07% | 1,787 |
| Jul 22, 2026 | 281.60 | 282.70 | 272.70 | 281.60 | 281.60 | 1.06% | 3,118 |
| Jul 21, 2026 | 266.05 | 282.10 | 266.00 | 278.65 | 278.65 | 4.50% | 10,373 |
| Jul 20, 2026 | 266.30 | 268.00 | 259.00 | 266.65 | 266.65 | -0.91% | 3,075 |
| Jul 17, 2026 | 277.95 | 277.95 | 267.60 | 269.10 | 269.10 | -3.43% | 10,275 |
| Jul 16, 2026 | 280.15 | 280.95 | 275.25 | 278.65 | 278.65 | -0.41% | 1,716 |
| Jul 15, 2026 | 278.10 | 281.65 | 277.00 | 279.80 | 279.80 | -0.34% | 1,582 |
| Jul 14, 2026 | 285.25 | 286.35 | 279.65 | 280.75 | 280.75 | -2.26% | 4,807 |
| Jul 13, 2026 | 286.40 | 289.55 | 285.75 | 287.25 | 287.25 | -0.47% | 2,429 |
| Jul 10, 2026 | 289.80 | 291.45 | 286.55 | 288.60 | 288.60 | 0.19% | 2,142 |
| Jul 9, 2026 | 286.55 | 291.65 | 286.55 | 288.05 | 288.05 | -0.35% | 1,794 |
| Jul 8, 2026 | 288.35 | 295.15 | 285.00 | 289.05 | 289.05 | -0.07% | 19,228 |
| Jul 7, 2026 | 289.00 | 291.80 | 288.70 | 289.25 | 289.25 | -0.02% | 10,425 |
| Jul 6, 2026 | 291.00 | 291.00 | 289.00 | 289.30 | 289.30 | -0.99% | 6,163 |
| Jul 3, 2026 | 296.95 | 299.00 | 289.00 | 292.20 | 292.20 | -0.15% | 11,932 |
| Jul 2, 2026 | 286.65 | 299.00 | 286.65 | 292.65 | 292.65 | 2.20% | 12,780 |
| Jul 1, 2026 | 286.15 | 289.90 | 284.70 | 286.35 | 286.35 | 0.03% | 3,213 |
| Jun 30, 2026 | 290.95 | 293.00 | 284.30 | 286.25 | 286.25 | -1.62% | 2,592 |
| Jun 29, 2026 | 284.35 | 292.00 | 279.90 | 290.95 | 290.95 | 2.29% | 4,820 |
| Jun 25, 2026 | 295.00 | 296.00 | 283.00 | 284.45 | 284.45 | -3.35% | 2,605 |
| Jun 24, 2026 | 289.40 | 295.40 | 285.95 | 294.30 | 294.30 | 0.94% | 9,447 |
| Jun 23, 2026 | 294.95 | 296.00 | 287.75 | 291.55 | 291.55 | -0.90% | 2,656 |
| Jun 22, 2026 | 294.05 | 296.20 | 290.70 | 294.20 | 294.20 | -0.41% | 3,603 |
| Jun 19, 2026 | 294.65 | 297.00 | 291.45 | 295.40 | 295.40 | -0.76% | 10,210 |
| 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 |