Chemplast Sanmar Limited (BOM:543336)
India · Delayed Price · Currency is INR 257.35
-2.50 (-0.96%)
At close: Apr 2, 2026
BOM:543336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 264.60 | 264.60 | 247.00 | 257.35 | 257.35 | -0.96% | 9,724 |
| Apr 1, 2026 | 266.05 | 274.00 | 256.25 | 259.85 | 259.85 | -1.68% | 8,917 |
| Mar 30, 2026 | 255.20 | 266.00 | 252.85 | 264.30 | 264.30 | 1.01% | 7,755 |
| Mar 27, 2026 | 265.60 | 273.35 | 256.95 | 261.65 | 261.65 | -2.71% | 12,975 |
| Mar 25, 2026 | 265.00 | 280.75 | 265.00 | 268.95 | 268.95 | 3.62% | 13,106 |
| Mar 24, 2026 | 269.75 | 269.75 | 252.40 | 259.55 | 259.55 | 0.54% | 29,217 |
| Mar 23, 2026 | 278.55 | 278.55 | 255.90 | 258.15 | 258.15 | -7.92% | 12,719 |
| Mar 20, 2026 | 275.50 | 289.50 | 273.60 | 280.35 | 280.35 | 1.50% | 48,671 |
| Mar 19, 2026 | 275.75 | 279.55 | 265.25 | 276.20 | 276.20 | 0.18% | 9,992 |
| Mar 18, 2026 | 258.85 | 279.05 | 258.30 | 275.70 | 275.70 | 6.35% | 22,626 |
| Mar 17, 2026 | 262.95 | 267.00 | 251.60 | 259.25 | 259.25 | -1.78% | 11,574 |
| Mar 16, 2026 | 268.50 | 268.50 | 257.90 | 263.95 | 263.95 | -1.55% | 16,292 |
| Mar 13, 2026 | 273.45 | 273.45 | 257.55 | 268.10 | 268.10 | -2.74% | 15,316 |
| Mar 12, 2026 | 265.00 | 283.90 | 260.65 | 275.65 | 275.65 | 3.28% | 42,052 |
| Mar 11, 2026 | 257.80 | 277.00 | 256.10 | 266.90 | 266.90 | 3.53% | 38,412 |
| Mar 10, 2026 | 239.95 | 268.55 | 229.90 | 257.80 | 257.80 | 9.10% | 88,721 |
| Mar 9, 2026 | 217.05 | 255.95 | 211.60 | 236.30 | 236.30 | 7.36% | 36,922 |
| Mar 6, 2026 | 220.00 | 228.65 | 218.50 | 220.10 | 220.10 | -0.45% | 7,646 |
| Mar 5, 2026 | 223.70 | 226.40 | 214.00 | 221.10 | 221.10 | -1.14% | 13,457 |
| Mar 4, 2026 | 233.30 | 234.55 | 221.75 | 223.65 | 223.65 | -6.03% | 12,834 |
| Mar 2, 2026 | 250.00 | 250.00 | 237.05 | 238.00 | 238.00 | -3.07% | 13,749 |
| Feb 27, 2026 | 255.10 | 255.20 | 239.15 | 245.55 | 245.55 | -3.71% | 25,126 |
| Feb 26, 2026 | 253.10 | 264.00 | 250.15 | 255.00 | 255.00 | 0.69% | 11,448 |
| Feb 25, 2026 | 262.40 | 263.45 | 251.85 | 253.25 | 253.25 | -3.82% | 6,325 |
| Feb 24, 2026 | 272.35 | 272.35 | 260.00 | 263.30 | 263.30 | -3.39% | 6,442 |
| Feb 23, 2026 | 288.40 | 289.65 | 272.00 | 272.55 | 272.55 | -5.48% | 7,758 |
| Feb 20, 2026 | 288.45 | 293.75 | 278.80 | 288.35 | 288.35 | -0.48% | 8,222 |
| Feb 19, 2026 | 291.55 | 294.00 | 287.10 | 289.75 | 289.75 | -0.70% | 12,379 |
| Feb 18, 2026 | 303.90 | 303.90 | 287.55 | 291.80 | 291.80 | -3.97% | 7,936 |
| Feb 17, 2026 | 311.95 | 313.75 | 300.05 | 303.85 | 303.85 | -2.88% | 7,438 |
| Feb 16, 2026 | 318.10 | 325.00 | 295.00 | 312.85 | 312.85 | -1.63% | 6,278 |
| 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 |