Chaman Lal Setia Exports Ltd. (BOM:530307)
India · Delayed Price · Currency is INR 285.10
+4.60 (1.64%)
At close: Jul 31, 2026
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |