Chemplast Sanmar Limited (BOM:543336)
India · Delayed Price · Currency is INR 195.65
-2.80 (-1.41%)
At close: Jul 17, 2026
BOM:543336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 195.55 | 205.20 | 195.55 | 202.85 | 202.85 | 3.68% | 98,134 |
| Jul 17, 2026 | 198.00 | 200.25 | 194.40 | 195.65 | 195.65 | -1.41% | 17,724 |
| Jul 16, 2026 | 196.50 | 199.55 | 195.00 | 198.45 | 198.45 | 1.33% | 11,943 |
| Jul 15, 2026 | 196.45 | 197.80 | 194.00 | 195.85 | 195.85 | -0.31% | 8,293 |
| Jul 14, 2026 | 197.55 | 199.90 | 195.00 | 196.45 | 196.45 | -1.23% | 11,094 |
| Jul 13, 2026 | 201.70 | 201.70 | 198.05 | 198.90 | 198.90 | -0.53% | 3,782 |
| Jul 10, 2026 | 199.00 | 203.65 | 198.95 | 199.95 | 199.95 | 0.45% | 12,183 |
| Jul 9, 2026 | 199.10 | 203.90 | 198.05 | 199.05 | 199.05 | 0.38% | 9,749 |
| Jul 8, 2026 | 206.15 | 207.00 | 194.00 | 198.30 | 198.30 | -2.67% | 32,065 |
| Jul 7, 2026 | 206.30 | 208.25 | 202.80 | 203.75 | 203.75 | -1.67% | 363,496 |
| Jul 6, 2026 | 207.25 | 211.60 | 204.60 | 207.20 | 207.20 | -0.26% | 25,858 |
| Jul 3, 2026 | 214.10 | 215.55 | 207.00 | 207.75 | 207.75 | -2.49% | 25,397 |
| Jul 2, 2026 | 203.05 | 216.40 | 200.75 | 213.05 | 213.05 | 5.29% | 410,463 |
| Jul 1, 2026 | 198.25 | 205.00 | 198.25 | 202.35 | 202.35 | 2.09% | 18,642 |
| Jun 30, 2026 | 200.45 | 200.60 | 196.30 | 198.20 | 198.20 | -0.97% | 5,833 |
| Jun 29, 2026 | 211.60 | 211.60 | 198.30 | 200.15 | 200.15 | -1.65% | 7,239 |
| Jun 25, 2026 | 206.10 | 209.95 | 202.30 | 203.50 | 203.50 | -2.09% | 9,366 |
| Jun 24, 2026 | 207.15 | 208.50 | 203.00 | 207.85 | 207.85 | - | 20,968 |
| Jun 23, 2026 | 210.35 | 211.05 | 206.00 | 207.85 | 207.85 | -0.76% | 15,686 |
| Jun 22, 2026 | 217.90 | 218.25 | 208.20 | 209.45 | 209.45 | -2.26% | 45,851 |
| Jun 19, 2026 | 222.10 | 223.15 | 211.75 | 214.30 | 214.30 | -5.24% | 42,887 |
| Jun 18, 2026 | 226.15 | 227.75 | 220.20 | 226.15 | 226.15 | 0.18% | 46,266 |
| Jun 17, 2026 | 205.75 | 237.15 | 205.75 | 225.75 | 225.75 | 10.12% | 407,412 |
| Jun 16, 2026 | 201.35 | 206.55 | 199.25 | 205.00 | 205.00 | 1.79% | 555,327 |
| Jun 15, 2026 | 207.00 | 207.80 | 200.30 | 201.40 | 201.40 | -0.76% | 39,082 |
| Jun 12, 2026 | 196.55 | 210.20 | 196.55 | 202.95 | 202.95 | 2.89% | 41,029 |
| Jun 11, 2026 | 197.35 | 200.30 | 193.25 | 197.25 | 197.25 | -1.77% | 17,005 |
| Jun 10, 2026 | 197.90 | 209.00 | 197.90 | 200.80 | 200.80 | 1.47% | 43,311 |
| Jun 9, 2026 | 199.10 | 201.55 | 196.25 | 197.90 | 197.90 | 0.82% | 10,844 |
| Jun 8, 2026 | 202.85 | 204.80 | 194.50 | 196.30 | 196.30 | -5.10% | 19,679 |
| Jun 5, 2026 | 206.60 | 209.20 | 203.40 | 206.85 | 206.85 | 0.36% | 14,225 |
| Jun 4, 2026 | 204.95 | 209.60 | 203.30 | 206.10 | 206.10 | -0.72% | 17,078 |
| Jun 3, 2026 | 217.50 | 217.50 | 204.85 | 207.60 | 207.60 | -3.13% | 28,467 |
| Jun 2, 2026 | 222.75 | 222.75 | 213.40 | 214.30 | 214.30 | -1.83% | 1,056,103 |
| Jun 1, 2026 | 213.95 | 222.40 | 213.95 | 218.30 | 218.30 | 0.30% | 20,818 |
| May 29, 2026 | 224.50 | 224.50 | 213.65 | 217.65 | 217.65 | -2.05% | 19,650 |
| May 27, 2026 | 231.50 | 231.50 | 221.70 | 222.20 | 222.20 | -3.89% | 15,527 |
| May 26, 2026 | 250.05 | 255.00 | 226.10 | 231.20 | 231.20 | -5.59% | 66,791 |
| May 25, 2026 | 238.10 | 246.25 | 237.65 | 244.90 | 244.90 | 3.07% | 17,982 |
| May 22, 2026 | 228.05 | 245.40 | 226.35 | 237.60 | 237.60 | 4.67% | 56,090 |
| May 21, 2026 | 226.40 | 231.15 | 224.30 | 227.00 | 227.00 | 0.67% | 8,448 |
| May 20, 2026 | 228.50 | 229.50 | 224.50 | 225.50 | 225.50 | -2.13% | 5,481 |
| May 19, 2026 | 230.35 | 234.00 | 227.55 | 230.40 | 230.40 | 1.16% | 18,062 |
| May 18, 2026 | 225.50 | 229.40 | 224.00 | 227.75 | 227.75 | -0.74% | 5,967 |
| May 15, 2026 | 230.20 | 235.95 | 228.40 | 229.45 | 229.45 | -1.12% | 6,212 |
| May 14, 2026 | 234.05 | 234.05 | 228.25 | 232.05 | 232.05 | 0.37% | 3,715 |
| May 13, 2026 | 234.25 | 240.00 | 230.05 | 231.20 | 231.20 | -1.68% | 17,039 |
| May 12, 2026 | 238.20 | 239.30 | 233.00 | 235.15 | 235.15 | -3.03% | 21,518 |
| May 11, 2026 | 239.45 | 245.85 | 233.35 | 242.50 | 242.50 | 0.35% | 24,654 |
| May 8, 2026 | 244.15 | 255.85 | 233.00 | 241.65 | 241.65 | 3.18% | 79,054 |