Chemplast Sanmar Limited (BOM:543336)
India · Delayed Price · Currency is INR 274.05
-5.70 (-2.04%)
At close: Dec 4, 2025
Chemplast Sanmar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 283.80 | 286.05 | 278.05 | 279.75 | 279.75 | -1.43% | 2,260 |
| Dec 2, 2025 | 289.95 | 289.95 | 282.10 | 283.80 | 283.80 | -0.42% | 1,389 |
| Dec 1, 2025 | 285.05 | 290.90 | 283.25 | 285.00 | 285.00 | 0.23% | 3,603 |
| Nov 28, 2025 | 285.80 | 289.00 | 283.15 | 284.35 | 284.35 | -0.51% | 3,528 |
| Nov 27, 2025 | 292.05 | 292.85 | 283.25 | 285.80 | 285.80 | -2.01% | 6,875 |
| Nov 26, 2025 | 288.40 | 293.95 | 286.30 | 291.65 | 291.65 | 1.14% | 8,648 |
| Nov 25, 2025 | 288.00 | 295.75 | 287.50 | 288.35 | 288.35 | -1.55% | 7,776 |
| Nov 24, 2025 | 308.20 | 311.00 | 291.20 | 292.90 | 292.90 | -4.96% | 204,151 |
| Nov 21, 2025 | 316.20 | 316.20 | 307.00 | 308.20 | 308.20 | -3.25% | 10,486 |
| Nov 20, 2025 | 322.40 | 324.10 | 315.00 | 318.55 | 318.55 | -1.94% | 10,252 |
| Nov 19, 2025 | 326.00 | 330.45 | 319.15 | 324.85 | 324.85 | -0.78% | 7,348 |
| Nov 18, 2025 | 338.00 | 338.00 | 326.00 | 327.40 | 327.40 | -3.51% | 4,611 |
| Nov 17, 2025 | 343.30 | 344.10 | 338.00 | 339.30 | 339.30 | -1.68% | 4,781 |
| Nov 14, 2025 | 345.40 | 350.00 | 333.75 | 345.10 | 345.10 | -0.09% | 15,390 |
| Nov 13, 2025 | 363.50 | 372.00 | 341.45 | 345.40 | 345.40 | -5.89% | 12,036 |
| Nov 12, 2025 | 367.00 | 372.45 | 363.00 | 367.00 | 367.00 | - | 3,793 |
| Nov 11, 2025 | 361.55 | 368.45 | 361.55 | 367.00 | 367.00 | 0.20% | 2,514 |
| Nov 10, 2025 | 378.40 | 378.40 | 364.95 | 366.25 | 366.25 | -2.74% | 3,505 |
| Nov 7, 2025 | 374.85 | 378.55 | 370.75 | 376.55 | 376.55 | 1.02% | 1,163 |
| Nov 6, 2025 | 392.25 | 392.25 | 372.05 | 372.75 | 372.75 | -3.74% | 7,205 |
| Nov 4, 2025 | 407.40 | 412.00 | 386.00 | 387.25 | 387.25 | -4.92% | 2,043 |
| Nov 3, 2025 | 396.00 | 410.90 | 396.00 | 407.30 | 407.30 | 2.09% | 6,948 |
| Oct 31, 2025 | 400.75 | 410.35 | 397.50 | 398.95 | 398.95 | -1.71% | 7,725 |
| Oct 30, 2025 | 395.75 | 406.80 | 395.75 | 405.90 | 405.90 | 1.63% | 1,845 |
| Oct 29, 2025 | 400.00 | 400.50 | 396.40 | 399.40 | 399.40 | 0.01% | 3,067 |
| Oct 28, 2025 | 397.45 | 413.05 | 396.05 | 399.35 | 399.35 | -0.29% | 4,857 |
| Oct 27, 2025 | 391.05 | 403.00 | 391.05 | 400.50 | 400.50 | 1.32% | 2,330 |
| Oct 24, 2025 | 386.60 | 396.25 | 386.50 | 395.30 | 395.30 | -0.10% | 4,576 |
| Oct 23, 2025 | 389.10 | 398.00 | 389.05 | 395.70 | 395.70 | 0.66% | 3,560 |
| Oct 21, 2025 | 387.00 | 395.00 | 387.00 | 393.10 | 393.10 | 1.81% | 2,408 |
| Oct 20, 2025 | 355.05 | 390.95 | 355.05 | 386.10 | 386.10 | -1.10% | 2,187 |
| Oct 17, 2025 | 392.40 | 395.25 | 389.50 | 390.40 | 390.40 | -1.03% | 2,705 |
| Oct 16, 2025 | 377.35 | 396.55 | 377.35 | 394.45 | 394.45 | 4.66% | 4,996 |
| Oct 15, 2025 | 366.45 | 378.25 | 366.05 | 376.90 | 376.90 | 2.94% | 2,622 |
| Oct 14, 2025 | 364.10 | 371.10 | 364.10 | 366.15 | 366.15 | -0.04% | 2,289 |
| Oct 13, 2025 | 366.15 | 372.50 | 363.70 | 366.30 | 366.30 | 0.05% | 4,142 |
| Oct 10, 2025 | 369.30 | 372.50 | 363.90 | 366.10 | 366.10 | -1.25% | 103,352 |
| Oct 9, 2025 | 364.65 | 378.05 | 362.80 | 370.75 | 370.75 | 1.38% | 17,461 |
| Oct 8, 2025 | 372.05 | 373.05 | 360.15 | 365.70 | 365.70 | -1.75% | 17,956 |
| Oct 7, 2025 | 380.65 | 383.20 | 369.00 | 372.20 | 372.20 | -2.46% | 559,717 |
| Oct 6, 2025 | 385.05 | 393.00 | 380.00 | 381.60 | 381.60 | -1.41% | 3,186 |
| Oct 3, 2025 | 390.00 | 390.00 | 379.10 | 387.05 | 387.05 | -0.14% | 5,988 |
| Oct 1, 2025 | 387.00 | 388.00 | 382.25 | 387.60 | 387.60 | -0.22% | 82,717 |
| Sep 30, 2025 | 383.05 | 395.30 | 383.05 | 388.45 | 388.45 | 0.06% | 7,072 |
| Sep 29, 2025 | 421.00 | 421.00 | 380.20 | 388.20 | 388.20 | -7.51% | 25,274 |
| Sep 26, 2025 | 417.00 | 421.40 | 411.25 | 419.70 | 419.70 | 0.68% | 1,180 |
| Sep 25, 2025 | 418.60 | 421.20 | 415.15 | 416.85 | 416.85 | -0.73% | 2,243 |
| Sep 24, 2025 | 415.00 | 423.95 | 415.00 | 419.90 | 419.90 | -0.38% | 376 |