Skip to main content
logo
Chemplast Sanmar Limited (BOM:543336)
India flag India · Delayed Price · Currency is INR
177.30
+2.15 (1.23%)
At close: Aug 21, 2026

BOM:543336 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026175.70179.40175.50177.30177.301.23%8,357
Aug 20, 2026180.00180.90174.70175.15175.15-2.67%13,826
Aug 19, 2026178.20181.35178.20179.95179.950.87%8,255
Aug 18, 2026183.90184.35175.00178.40178.40-2.35%9,791
Aug 17, 2026184.40184.90179.00182.70182.70-0.90%16,270
Aug 14, 2026180.05188.00179.50184.35184.351.74%48,886
Aug 13, 2026184.95184.95178.10181.20181.20-1.04%16,039
Aug 12, 2026171.85185.35171.85183.10183.106.58%70,721
Aug 11, 2026177.50181.25170.15171.80171.80-3.83%30,204
Aug 10, 2026184.05186.00176.65178.65178.65-2.78%29,344
Aug 7, 2026190.25193.00182.45183.75183.75-5.82%79,531
Aug 6, 2026194.05197.95193.00195.10195.10-0.38%16,254
Aug 5, 2026194.50203.00194.30195.85195.850.56%29,497
Aug 4, 2026196.40198.00194.30194.75194.75-0.92%16,892
Aug 3, 2026193.25198.00193.25196.55196.551.13%14,958
Jul 31, 2026200.80201.50193.90194.35194.35-3.83%18,595
Jul 30, 2026203.65203.85200.50202.10202.10-0.76%13,143
Jul 29, 2026201.30208.50201.30203.65203.650.49%41,983
Jul 28, 2026206.35206.35200.75202.65202.65-2.55%16,928
Jul 27, 2026206.00209.00203.15207.95207.952.72%21,377
Jul 24, 2026206.00208.05198.70202.45202.45-3.55%17,059
Jul 23, 2026196.35218.70196.35209.90209.906.71%230,377
Jul 22, 2026194.10198.35194.10196.70196.700.51%6,544
Jul 21, 2026200.05201.80194.00195.70195.70-3.52%34,049
Jul 20, 2026195.55205.20195.55202.85202.853.68%98,134
Jul 17, 2026198.00200.25194.40195.65195.65-1.41%17,724
Jul 16, 2026196.50199.55195.00198.45198.451.33%11,943
Jul 15, 2026196.45197.80194.00195.85195.85-0.31%8,293
Jul 14, 2026197.55199.90195.00196.45196.45-1.23%11,094
Jul 13, 2026201.70201.70198.05198.90198.90-0.53%3,782
Jul 10, 2026199.00203.65198.95199.95199.950.45%12,183
Jul 9, 2026199.10203.90198.05199.05199.050.38%9,749
Jul 8, 2026206.15207.00194.00198.30198.30-2.67%32,065
Jul 7, 2026206.30208.25202.80203.75203.75-1.67%363,496
Jul 6, 2026207.25211.60204.60207.20207.20-0.26%25,858
Jul 3, 2026214.10215.55207.00207.75207.75-2.49%25,397
Jul 2, 2026203.05216.40200.75213.05213.055.29%410,463
Jul 1, 2026198.25205.00198.25202.35202.352.09%18,642
Jun 30, 2026200.45200.60196.30198.20198.20-0.97%5,833
Jun 29, 2026211.60211.60198.30200.15200.15-1.65%7,239
Jun 25, 2026206.10209.95202.30203.50203.50-2.09%9,366
Jun 24, 2026207.15208.50203.00207.85207.85-20,968
Jun 23, 2026210.35211.05206.00207.85207.85-0.76%15,686
Jun 22, 2026217.90218.25208.20209.45209.45-2.26%45,851
Jun 19, 2026222.10223.15211.75214.30214.30-5.24%42,887
Jun 18, 2026226.15227.75220.20226.15226.150.18%46,266
Jun 17, 2026205.75237.15205.75225.75225.7510.12%407,412
Jun 16, 2026201.35206.55199.25205.00205.001.79%555,327
Jun 15, 2026207.00207.80200.30201.40201.40-0.76%39,082
Jun 12, 2026196.55210.20196.55202.95202.952.89%41,029