Chemplast Sanmar Limited (BOM:543336)
India · Delayed Price · Currency is INR 318.05
-15.75 (-4.72%)
At close: Feb 13, 2026
Chemplast Sanmar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 333.75 | 333.75 | 315.10 | 318.05 | 318.05 | -4.72% | 5,950 |
| Feb 12, 2026 | 316.50 | 339.00 | 309.95 | 333.80 | 333.80 | 5.13% | 35,583 |
| Feb 11, 2026 | 310.00 | 318.55 | 300.30 | 317.50 | 317.50 | 2.35% | 7,308 |
| Feb 10, 2026 | 283.05 | 326.55 | 282.10 | 310.20 | 310.20 | 9.69% | 80,395 |
| Feb 9, 2026 | 252.65 | 287.80 | 248.80 | 282.80 | 282.80 | 9.87% | 9,124 |
| Feb 6, 2026 | 260.30 | 260.30 | 254.20 | 257.40 | 257.40 | -1.08% | 2,278 |
| Feb 5, 2026 | 266.75 | 267.10 | 259.05 | 260.20 | 260.20 | -2.55% | 2,000 |
| Feb 4, 2026 | 262.90 | 269.40 | 259.25 | 267.00 | 267.00 | 1.58% | 3,990 |
| Feb 3, 2026 | 257.00 | 269.75 | 257.00 | 262.85 | 262.85 | 3.53% | 8,730 |
| Feb 2, 2026 | 250.40 | 256.40 | 245.00 | 253.90 | 253.90 | 1.44% | 2,068 |
| Feb 1, 2026 | 260.55 | 260.70 | 248.00 | 250.30 | 250.30 | -3.95% | 2,823 |
| Jan 30, 2026 | 256.00 | 263.50 | 251.55 | 260.60 | 260.60 | -0.10% | 3,769 |
| Jan 29, 2026 | 247.35 | 263.75 | 242.60 | 260.85 | 260.85 | 5.22% | 3,826 |
| Jan 28, 2026 | 247.60 | 249.90 | 240.90 | 247.90 | 247.90 | -0.50% | 3,095 |
| Jan 27, 2026 | 244.85 | 252.50 | 238.10 | 249.15 | 249.15 | 1.76% | 6,823 |
| Jan 23, 2026 | 255.85 | 256.50 | 240.80 | 244.85 | 244.85 | -4.06% | 8,042 |
| Jan 22, 2026 | 255.40 | 258.75 | 253.20 | 255.20 | 255.20 | -0.22% | 6,579 |
| Jan 21, 2026 | 256.40 | 260.15 | 250.35 | 255.75 | 255.75 | -0.62% | 11,970 |
| Jan 20, 2026 | 265.95 | 265.95 | 254.40 | 257.35 | 257.35 | -3.25% | 12,314 |
| Jan 19, 2026 | 264.65 | 273.55 | 264.65 | 266.00 | 266.00 | -3.17% | 3,555 |
| Jan 16, 2026 | 274.30 | 277.15 | 269.80 | 274.70 | 274.70 | 0.15% | 8,428 |
| Jan 14, 2026 | 270.95 | 276.20 | 266.30 | 274.30 | 274.30 | -1.61% | 99,950 |
| Jan 13, 2026 | 236.80 | 287.20 | 236.80 | 278.80 | 278.80 | 15.80% | 597,645 |
| Jan 12, 2026 | 241.65 | 241.95 | 232.00 | 240.75 | 240.75 | -0.95% | 3,120 |
| Jan 9, 2026 | 251.00 | 251.00 | 241.00 | 243.05 | 243.05 | -3.15% | 5,334 |
| Jan 8, 2026 | 249.50 | 252.15 | 247.90 | 250.95 | 250.95 | 0.16% | 3,357 |
| Jan 7, 2026 | 251.30 | 252.65 | 248.85 | 250.55 | 250.55 | -1.67% | 7,872 |
| Jan 6, 2026 | 258.75 | 258.75 | 249.00 | 254.80 | 254.80 | -1.30% | 4,083 |
| Jan 5, 2026 | 266.05 | 268.95 | 257.00 | 258.15 | 258.15 | -3.19% | 46,359 |
| Jan 2, 2026 | 256.00 | 270.00 | 255.80 | 266.65 | 266.65 | 4.20% | 13,661 |
| Jan 1, 2026 | 262.00 | 262.00 | 255.50 | 255.90 | 255.90 | -2.33% | 2,236 |
| Dec 31, 2025 | 249.35 | 265.00 | 249.35 | 262.00 | 262.00 | 4.61% | 140,700 |
| Dec 30, 2025 | 255.15 | 255.45 | 247.45 | 250.45 | 250.45 | -1.98% | 6,050 |
| Dec 29, 2025 | 260.95 | 261.40 | 253.30 | 255.50 | 255.50 | -1.83% | 1,840 |
| Dec 26, 2025 | 261.00 | 266.00 | 258.80 | 260.25 | 260.25 | -0.55% | 4,887 |
| Dec 24, 2025 | 268.90 | 270.00 | 260.20 | 261.70 | 261.70 | -2.66% | 309,032 |
| Dec 23, 2025 | 266.55 | 273.50 | 264.30 | 268.85 | 268.85 | 1.34% | 215,023 |
| Dec 22, 2025 | 252.95 | 282.65 | 252.70 | 265.30 | 265.30 | 6.95% | 353,615 |
| Dec 19, 2025 | 249.10 | 251.15 | 245.35 | 248.05 | 248.05 | -0.42% | 3,317 |
| Dec 18, 2025 | 251.80 | 251.80 | 246.90 | 249.10 | 249.10 | -0.99% | 4,111 |
| Dec 17, 2025 | 255.95 | 256.80 | 250.45 | 251.60 | 251.60 | -1.83% | 4,121 |
| Dec 16, 2025 | 263.00 | 263.00 | 255.15 | 256.30 | 256.30 | -2.55% | 2,302 |
| Dec 15, 2025 | 260.15 | 268.75 | 260.00 | 263.00 | 263.00 | 0.59% | 4,749 |
| Dec 12, 2025 | 261.80 | 263.90 | 260.25 | 261.45 | 261.45 | -0.13% | 5,062 |
| Dec 11, 2025 | 266.75 | 266.75 | 259.75 | 261.80 | 261.80 | -1.00% | 3,759 |
| Dec 10, 2025 | 259.60 | 273.25 | 259.60 | 264.45 | 264.45 | -0.23% | 5,979 |
| Dec 9, 2025 | 257.60 | 270.00 | 255.95 | 265.05 | 265.05 | 2.40% | 4,295 |
| Dec 8, 2025 | 263.00 | 264.30 | 256.90 | 258.85 | 258.85 | -1.16% | 5,537 |
| Dec 5, 2025 | 274.00 | 274.00 | 260.00 | 261.90 | 261.90 | -4.43% | 6,942 |
| Dec 4, 2025 | 279.80 | 285.95 | 273.00 | 274.05 | 274.05 | -2.04% | 1,408 |