Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India · Delayed Price · Currency is INR 247.30
+2.10 (0.86%)
Jan 27, 2026, 3:30 PM IST
Chemplast Sanmar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 256.00 | 257.80 | 241.10 | 245.20 | 245.20 | -3.97% | 91,703 |
| Jan 22, 2026 | 253.00 | 258.70 | 252.65 | 255.35 | 255.35 | 0.04% | 57,233 |
| Jan 21, 2026 | 257.20 | 261.00 | 250.00 | 255.25 | 255.25 | -0.25% | 95,575 |
| Jan 20, 2026 | 265.00 | 265.70 | 254.35 | 255.90 | 255.90 | -3.83% | 100,371 |
| Jan 19, 2026 | 271.00 | 273.95 | 265.20 | 266.10 | 266.10 | -3.17% | 55,504 |
| Jan 16, 2026 | 275.80 | 277.10 | 270.00 | 274.80 | 274.80 | -0.04% | 140,900 |
| Jan 14, 2026 | 270.00 | 277.75 | 266.00 | 274.90 | 274.90 | -1.17% | 1,253,264 |
| Jan 13, 2026 | 242.00 | 286.80 | 241.30 | 278.15 | 278.15 | 15.85% | 6,581,617 |
| Jan 12, 2026 | 244.00 | 245.05 | 231.05 | 240.10 | 240.10 | -0.83% | 161,684 |
| Jan 9, 2026 | 252.00 | 253.00 | 241.00 | 242.10 | 242.10 | -3.64% | 125,246 |
| Jan 8, 2026 | 252.00 | 253.35 | 248.00 | 251.25 | 251.25 | 0.40% | 113,530 |
| Jan 7, 2026 | 250.05 | 253.00 | 248.75 | 250.25 | 250.25 | -1.28% | 89,780 |
| Jan 6, 2026 | 259.95 | 259.95 | 248.50 | 253.50 | 253.50 | -1.71% | 82,565 |
| Jan 5, 2026 | 267.00 | 270.00 | 256.55 | 257.90 | 257.90 | -2.97% | 123,448 |
| Jan 2, 2026 | 256.45 | 271.00 | 255.55 | 265.80 | 265.80 | 3.81% | 126,381 |
| Jan 1, 2026 | 259.40 | 260.60 | 255.25 | 256.05 | 256.05 | -1.97% | 37,917 |
| Dec 31, 2025 | 250.00 | 265.45 | 248.50 | 261.20 | 261.20 | 4.42% | 131,922 |
| Dec 30, 2025 | 254.00 | 257.15 | 247.00 | 250.15 | 250.15 | -2.25% | 74,583 |
| Dec 29, 2025 | 262.15 | 262.15 | 253.55 | 255.90 | 255.90 | -1.88% | 41,073 |
| Dec 26, 2025 | 259.30 | 266.70 | 258.75 | 260.80 | 260.80 | -0.34% | 67,236 |
| Dec 24, 2025 | 268.80 | 270.25 | 260.10 | 261.70 | 261.70 | -2.64% | 55,886 |
| Dec 23, 2025 | 265.05 | 273.40 | 263.40 | 268.80 | 268.80 | 1.17% | 134,451 |
| Dec 22, 2025 | 249.40 | 281.85 | 248.50 | 265.70 | 265.70 | 7.12% | 1,037,838 |
| Dec 19, 2025 | 248.00 | 250.70 | 245.30 | 248.05 | 248.05 | -0.28% | 79,076 |
| Dec 18, 2025 | 254.50 | 254.50 | 246.90 | 248.75 | 248.75 | -1.15% | 57,793 |
| Dec 17, 2025 | 256.00 | 256.35 | 250.50 | 251.65 | 251.65 | -1.83% | 52,133 |
| Dec 16, 2025 | 262.50 | 262.50 | 255.00 | 256.35 | 256.35 | -2.32% | 84,814 |
| Dec 15, 2025 | 261.45 | 268.30 | 259.65 | 262.45 | 262.45 | 0.40% | 57,741 |
| Dec 12, 2025 | 261.40 | 264.30 | 260.20 | 261.40 | 261.40 | - | 43,457 |
| Dec 11, 2025 | 265.40 | 266.00 | 259.30 | 261.40 | 261.40 | -0.98% | 28,234 |
| Dec 10, 2025 | 264.85 | 272.95 | 262.00 | 264.00 | 264.00 | -0.32% | 54,950 |
| Dec 9, 2025 | 259.00 | 271.00 | 255.85 | 264.85 | 264.85 | 2.26% | 145,292 |
| Dec 8, 2025 | 263.90 | 265.30 | 257.25 | 259.00 | 259.00 | -1.18% | 69,568 |
| Dec 5, 2025 | 276.85 | 276.85 | 258.65 | 262.10 | 262.10 | -4.38% | 141,600 |
| Dec 4, 2025 | 280.00 | 286.10 | 272.50 | 274.10 | 274.10 | -2.32% | 56,684 |
| Dec 3, 2025 | 281.00 | 285.80 | 280.00 | 280.60 | 280.60 | -0.92% | 48,482 |
| Dec 2, 2025 | 288.00 | 288.00 | 282.20 | 283.20 | 283.20 | -0.63% | 33,869 |
| Dec 1, 2025 | 285.70 | 290.90 | 283.10 | 285.00 | 285.00 | 0.28% | 50,393 |
| Nov 28, 2025 | 287.95 | 289.55 | 283.00 | 284.20 | 284.20 | -0.44% | 54,364 |
| Nov 27, 2025 | 294.00 | 294.00 | 283.05 | 285.45 | 285.45 | -2.09% | 52,401 |
| Nov 26, 2025 | 288.80 | 294.60 | 286.80 | 291.55 | 291.55 | 1.11% | 81,023 |
| Nov 25, 2025 | 287.00 | 296.90 | 287.00 | 288.35 | 288.35 | -1.49% | 86,709 |
| Nov 24, 2025 | 311.55 | 311.55 | 291.10 | 292.70 | 292.70 | -5.11% | 245,857 |
| Nov 21, 2025 | 319.65 | 319.65 | 306.30 | 308.45 | 308.45 | -2.54% | 143,220 |
| Nov 20, 2025 | 325.00 | 325.85 | 314.10 | 316.50 | 316.50 | -2.65% | 130,768 |
| Nov 19, 2025 | 330.00 | 331.00 | 319.15 | 325.10 | 325.10 | -0.58% | 91,945 |
| Nov 18, 2025 | 336.30 | 337.85 | 325.25 | 327.00 | 327.00 | -3.64% | 119,760 |
| Nov 17, 2025 | 345.00 | 345.00 | 337.75 | 339.35 | 339.35 | -1.67% | 48,738 |
| Nov 14, 2025 | 346.50 | 350.40 | 333.85 | 345.10 | 345.10 | 0.04% | 192,542 |
| Nov 13, 2025 | 366.40 | 370.85 | 342.50 | 344.95 | 344.95 | -5.74% | 176,938 |