Skip to main content
logo
Chemplast Sanmar Limited (BOM:543336)
India flag India · Delayed Price · Currency is INR
237.60
+10.60 (4.67%)
At close: May 22, 2026

BOM:543336 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026228.05245.40226.35237.60237.604.67%56,090
May 21, 2026226.40231.15224.30227.00227.000.67%8,448
May 20, 2026228.50229.50224.50225.50225.50-2.13%5,481
May 19, 2026230.35234.00227.55230.40230.401.16%18,062
May 18, 2026225.50229.40224.00227.75227.75-0.74%5,967
May 15, 2026230.20235.95228.40229.45229.45-1.12%6,212
May 14, 2026234.05234.05228.25232.05232.050.37%3,715
May 13, 2026234.25240.00230.05231.20231.20-1.68%17,039
May 12, 2026238.20239.30233.00235.15235.15-3.03%21,518
May 11, 2026239.45245.85233.35242.50242.500.35%24,654
May 8, 2026244.15255.85233.00241.65241.653.18%79,054
May 7, 2026228.80235.95228.80234.20234.201.65%11,672
May 6, 2026226.65239.20226.65230.40230.401.52%9,361
May 5, 2026231.70232.00226.20226.95226.95-1.07%10,038
May 4, 2026227.50234.00227.50229.40229.400.33%7,478
Apr 30, 2026235.10235.50227.40228.65228.65-3.32%14,132
Apr 29, 2026236.20238.90235.45236.50236.50-0.27%4,666
Apr 28, 2026240.20240.20236.30237.15237.150.23%2,900
Apr 27, 2026234.35238.85234.35236.60236.600.28%6,508
Apr 24, 2026245.05245.60233.55235.95235.95-3.24%14,181
Apr 23, 2026243.10257.05239.65243.85243.85-1.05%34,259
Apr 22, 2026251.20251.20243.40246.45246.45-0.77%19,348
Apr 21, 2026227.90250.00225.00248.35248.359.74%59,820
Apr 20, 2026236.40236.40225.20226.30226.30-4.37%13,145
Apr 17, 2026238.00238.10234.50236.65236.650.28%8,713
Apr 16, 2026236.95243.00233.70236.00236.00-0.40%13,568
Apr 15, 2026234.05241.55233.30236.95236.951.56%11,319
Apr 13, 2026248.75248.75233.00233.30233.30-4.31%10,140
Apr 10, 2026244.95247.40242.45243.80243.800.56%6,658
Apr 9, 2026253.75253.75240.30242.45242.45-3.31%13,526
Apr 8, 2026271.50271.50248.45250.75250.75-0.87%13,638
Apr 7, 2026247.80263.50244.75252.95252.952.95%13,439
Apr 6, 2026248.95255.75236.75245.70245.70-4.53%28,421
Apr 2, 2026264.60264.60247.00257.35257.35-0.96%9,724
Apr 1, 2026266.05274.00256.25259.85259.85-1.68%8,917
Mar 30, 2026255.20266.00252.85264.30264.301.01%7,755
Mar 27, 2026265.60273.35256.95261.65261.65-2.71%12,975
Mar 25, 2026265.00280.75265.00268.95268.953.62%13,106
Mar 24, 2026269.75269.75252.40259.55259.550.54%29,217
Mar 23, 2026278.55278.55255.90258.15258.15-7.92%12,719
Mar 20, 2026275.50289.50273.60280.35280.351.50%48,671
Mar 19, 2026275.75279.55265.25276.20276.200.18%9,992
Mar 18, 2026258.85279.05258.30275.70275.706.35%22,626
Mar 17, 2026262.95267.00251.60259.25259.25-1.78%11,574
Mar 16, 2026268.50268.50257.90263.95263.95-1.55%16,292
Mar 13, 2026273.45273.45257.55268.10268.10-2.74%15,316
Mar 12, 2026265.00283.90260.65275.65275.653.28%42,052
Mar 11, 2026257.80277.00256.10266.90266.903.53%38,412
Mar 10, 2026239.95268.55229.90257.80257.809.10%88,721
Mar 9, 2026217.05255.95211.60236.30236.307.36%36,922