Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India · Delayed Price · Currency is INR 422.75
-4.55 (-1.06%)
Sep 1, 2025, 3:29 PM IST
Chemplast Sanmar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 421.10 | 429.00 | 416.55 | 427.30 | 427.30 | 1.81% | 30,257 |
| Aug 28, 2025 | 418.00 | 425.95 | 414.50 | 419.70 | 419.70 | -0.25% | 55,946 |
| Aug 26, 2025 | 428.10 | 431.65 | 417.90 | 420.75 | 420.75 | -2.60% | 52,081 |
| Aug 25, 2025 | 439.00 | 444.45 | 430.05 | 432.00 | 432.00 | -1.64% | 26,434 |
| Aug 22, 2025 | 440.50 | 453.40 | 437.40 | 439.20 | 439.20 | -1.20% | 107,341 |
| Aug 21, 2025 | 445.25 | 460.00 | 442.75 | 444.55 | 444.55 | 0.65% | 76,863 |
| Aug 20, 2025 | 456.40 | 456.40 | 440.40 | 441.70 | 441.70 | -2.93% | 56,135 |
| Aug 19, 2025 | 454.60 | 459.90 | 450.05 | 455.05 | 455.05 | 0.40% | 57,615 |
| Aug 18, 2025 | 439.95 | 460.80 | 439.95 | 453.25 | 453.25 | 5.75% | 226,472 |
| Aug 14, 2025 | 418.00 | 434.00 | 415.25 | 428.60 | 428.60 | 2.62% | 71,707 |
| Aug 13, 2025 | 408.20 | 419.90 | 408.05 | 417.65 | 417.65 | 2.39% | 20,812 |
| Aug 12, 2025 | 409.20 | 412.00 | 406.45 | 407.90 | 407.90 | 0.17% | 10,027 |
| Aug 11, 2025 | 410.50 | 410.50 | 403.00 | 407.20 | 407.20 | -0.80% | 37,222 |
| Aug 8, 2025 | 410.00 | 415.40 | 408.00 | 410.50 | 410.50 | -0.11% | 26,452 |
| Aug 7, 2025 | 412.30 | 415.50 | 405.00 | 410.95 | 410.95 | -0.81% | 27,854 |
| Aug 6, 2025 | 418.00 | 428.00 | 412.00 | 414.30 | 414.30 | -1.78% | 22,693 |
| Aug 5, 2025 | 411.00 | 434.80 | 410.70 | 421.80 | 421.80 | 2.58% | 198,135 |
| Aug 4, 2025 | 414.70 | 417.00 | 408.05 | 411.20 | 411.20 | -1.74% | 47,545 |
| Aug 1, 2025 | 416.85 | 423.70 | 416.85 | 418.50 | 418.50 | 0.40% | 29,737 |
| Jul 31, 2025 | 429.90 | 431.90 | 414.50 | 416.85 | 416.85 | -3.96% | 76,806 |
| Jul 30, 2025 | 429.75 | 439.85 | 426.55 | 434.05 | 434.05 | 1.00% | 43,531 |
| Jul 29, 2025 | 425.00 | 433.95 | 414.00 | 429.75 | 429.75 | -0.27% | 76,373 |
| Jul 28, 2025 | 439.35 | 443.60 | 426.35 | 430.90 | 430.90 | -1.92% | 56,780 |
| Jul 25, 2025 | 445.00 | 445.85 | 437.10 | 439.35 | 439.35 | -2.45% | 56,330 |
| Jul 24, 2025 | 468.90 | 470.00 | 449.25 | 450.40 | 450.40 | -3.95% | 76,201 |
| Jul 23, 2025 | 464.50 | 477.75 | 455.20 | 468.90 | 468.90 | 0.95% | 197,297 |
| Jul 22, 2025 | 468.90 | 473.50 | 461.15 | 464.50 | 464.50 | -0.62% | 106,714 |
| Jul 21, 2025 | 455.00 | 470.00 | 454.95 | 467.40 | 467.40 | 2.54% | 248,151 |
| Jul 18, 2025 | 447.90 | 460.00 | 438.55 | 455.80 | 455.80 | 2.78% | 487,538 |
| Jul 17, 2025 | 422.65 | 447.40 | 411.70 | 443.45 | 443.45 | 5.35% | 200,605 |
| Jul 16, 2025 | 422.85 | 425.90 | 419.80 | 420.95 | 420.95 | -0.45% | 24,770 |
| Jul 15, 2025 | 419.40 | 427.45 | 418.25 | 422.85 | 422.85 | 1.35% | 20,163 |
| Jul 14, 2025 | 422.00 | 423.75 | 410.60 | 417.20 | 417.20 | -1.03% | 48,926 |
| Jul 11, 2025 | 424.40 | 429.00 | 418.85 | 421.55 | 421.55 | -0.15% | 32,275 |
| Jul 10, 2025 | 421.80 | 423.90 | 417.00 | 422.20 | 422.20 | 0.32% | 18,946 |
| Jul 9, 2025 | 419.95 | 422.65 | 416.40 | 420.85 | 420.85 | 0.44% | 18,757 |
| Jul 8, 2025 | 421.05 | 425.00 | 415.20 | 419.00 | 419.00 | -0.96% | 24,193 |
| Jul 7, 2025 | 429.25 | 432.45 | 421.00 | 423.05 | 423.05 | -1.44% | 28,252 |
| Jul 4, 2025 | 427.55 | 433.10 | 427.00 | 429.25 | 429.25 | 0.40% | 33,177 |
| Jul 3, 2025 | 431.00 | 435.90 | 426.00 | 427.55 | 427.55 | -0.52% | 34,403 |
| Jul 2, 2025 | 439.15 | 449.40 | 426.00 | 429.80 | 429.80 | -2.13% | 96,034 |
| Jul 1, 2025 | 439.05 | 442.00 | 435.35 | 439.15 | 439.15 | 0.02% | 22,116 |
| Jun 30, 2025 | 443.35 | 443.35 | 435.15 | 439.05 | 439.05 | -0.46% | 26,382 |
| Jun 27, 2025 | 428.90 | 449.90 | 426.50 | 441.10 | 441.10 | 3.37% | 155,064 |
| Jun 26, 2025 | 434.45 | 434.45 | 422.05 | 426.70 | 426.70 | -1.30% | 24,313 |
| Jun 25, 2025 | 418.10 | 438.90 | 416.65 | 432.30 | 432.30 | 3.93% | 54,261 |
| Jun 24, 2025 | 416.00 | 425.00 | 413.05 | 415.95 | 415.95 | 0.14% | 37,882 |
| Jun 23, 2025 | 408.00 | 420.20 | 405.00 | 415.35 | 415.35 | 0.37% | 19,956 |
| Jun 20, 2025 | 419.90 | 429.00 | 405.80 | 413.80 | 413.80 | -2.35% | 227,571 |
| Jun 19, 2025 | 428.50 | 432.00 | 422.45 | 423.75 | 423.75 | -2.10% | 27,737 |