Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India · Delayed Price · Currency is INR 214.68
+2.30 (1.08%)
Oct 9, 2026, 3:29 PM IST
Chemplast Sanmar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 212.95 | 216.69 | 208.28 | 214.68 | 214.68 | 1.08% | 293,756 |
| Oct 8, 2026 | 227.60 | 227.60 | 211.50 | 212.38 | 212.38 | -6.94% | 592,736 |
| Oct 7, 2026 | 208.95 | 235.90 | 206.89 | 228.22 | 228.22 | 8.55% | 5,553,053 |
| Oct 6, 2026 | 196.15 | 212.00 | 195.61 | 210.24 | 210.24 | 6.76% | 1,032,680 |
| Oct 5, 2026 | 191.55 | 204.00 | 191.55 | 196.93 | 196.93 | 2.80% | 805,392 |
| Oct 1, 2026 | 185.92 | 192.77 | 182.01 | 191.56 | 191.56 | 3.03% | 291,771 |
| Sep 30, 2026 | 192.26 | 196.79 | 184.50 | 185.92 | 185.92 | -3.34% | 278,500 |
| Sep 29, 2026 | 195.15 | 199.25 | 191.09 | 192.35 | 192.35 | -1.80% | 198,535 |
| Sep 28, 2026 | 200.00 | 201.04 | 194.22 | 195.88 | 195.88 | -0.81% | 342,125 |
| Sep 25, 2026 | 194.01 | 202.47 | 191.53 | 197.47 | 197.47 | 2.50% | 559,516 |
| Sep 24, 2026 | 198.00 | 198.00 | 187.93 | 192.65 | 192.65 | -3.39% | 231,387 |
| Sep 23, 2026 | 198.95 | 202.39 | 195.00 | 199.40 | 199.40 | 0.37% | 804,982 |
| Sep 22, 2026 | 181.00 | 202.45 | 178.50 | 198.67 | 198.67 | 9.66% | 7,329,815 |
| Sep 21, 2026 | 171.48 | 191.00 | 170.00 | 181.17 | 181.17 | 5.65% | 1,444,196 |
| Sep 18, 2026 | 167.80 | 175.10 | 167.09 | 171.48 | 171.48 | 2.19% | 443,500 |
| Sep 17, 2026 | 166.12 | 169.47 | 165.01 | 167.80 | 167.80 | 1.01% | 164,603 |
| Sep 16, 2026 | 165.00 | 169.44 | 161.00 | 166.12 | 166.12 | 0.61% | 170,758 |
| Sep 15, 2026 | 173.50 | 174.45 | 164.29 | 165.12 | 165.12 | -3.64% | 241,434 |
| Sep 11, 2026 | 176.15 | 176.16 | 170.00 | 171.35 | 171.35 | -2.72% | 215,773 |
| Sep 10, 2026 | 178.03 | 183.18 | 175.15 | 176.15 | 176.15 | -0.41% | 347,681 |
| Sep 9, 2026 | 180.50 | 180.91 | 174.12 | 176.88 | 176.88 | -2.15% | 391,876 |
| Sep 8, 2026 | 184.00 | 187.32 | 178.25 | 180.76 | 180.76 | -2.57% | 811,176 |
| Sep 7, 2026 | 170.00 | 196.95 | 169.82 | 185.53 | 185.53 | 8.95% | 17,821,135 |
| Sep 4, 2026 | 168.00 | 173.58 | 168.00 | 170.29 | 170.29 | 1.95% | 198,762 |
| Sep 3, 2026 | 170.00 | 173.70 | 166.15 | 167.03 | 167.03 | -1.65% | 180,682 |
| Sep 2, 2026 | 171.13 | 172.38 | 167.61 | 169.83 | 169.83 | -0.31% | 128,382 |
| Sep 1, 2026 | 175.00 | 178.46 | 167.55 | 170.35 | 170.35 | -3.50% | 398,460 |
| Aug 31, 2026 | 182.68 | 182.68 | 175.23 | 176.52 | 176.52 | -3.37% | 198,895 |
| Aug 28, 2026 | 178.50 | 188.50 | 178.50 | 182.68 | 182.68 | 2.26% | 993,182 |
| Aug 27, 2026 | 179.00 | 181.59 | 175.00 | 178.65 | 178.65 | 0.46% | 168,014 |
| Aug 26, 2026 | 179.39 | 179.39 | 175.01 | 177.84 | 177.84 | 0.01% | 89,079 |
| Aug 25, 2026 | 178.33 | 179.48 | 177.10 | 177.82 | 177.82 | -0.78% | 79,493 |
| Aug 24, 2026 | 179.50 | 182.39 | 174.00 | 179.22 | 179.22 | 1.32% | 197,669 |
| Aug 21, 2026 | 175.15 | 179.78 | 175.15 | 176.89 | 176.89 | 1.00% | 101,611 |
| Aug 20, 2026 | 180.68 | 181.43 | 174.50 | 175.14 | 175.14 | -2.53% | 255,786 |
| Aug 19, 2026 | 179.00 | 181.49 | 178.05 | 179.68 | 179.68 | 1.12% | 91,535 |
| Aug 18, 2026 | 179.01 | 184.00 | 174.91 | 177.69 | 177.69 | -2.22% | 274,157 |
| Aug 17, 2026 | 185.00 | 185.58 | 180.92 | 181.73 | 181.73 | -1.29% | 93,454 |
| Aug 14, 2026 | 182.26 | 188.00 | 179.56 | 184.10 | 184.10 | 2.06% | 288,034 |
| Aug 13, 2026 | 182.45 | 182.80 | 178.01 | 180.39 | 180.39 | -1.07% | 151,981 |
| Aug 12, 2026 | 171.99 | 185.00 | 171.74 | 182.35 | 182.35 | 6.22% | 834,690 |
| Aug 11, 2026 | 178.70 | 180.74 | 170.02 | 171.68 | 171.68 | -3.86% | 429,930 |
| Aug 10, 2026 | 185.99 | 185.99 | 176.64 | 178.57 | 178.57 | -2.74% | 384,911 |
| Aug 7, 2026 | 193.00 | 194.00 | 182.60 | 183.61 | 183.61 | -5.65% | 1,273,804 |
| Aug 6, 2026 | 196.60 | 198.00 | 193.00 | 194.61 | 194.61 | -0.33% | 672,129 |
| Aug 5, 2026 | 195.99 | 203.00 | 194.00 | 195.26 | 195.26 | 0.44% | 457,754 |
| Aug 4, 2026 | 196.11 | 198.06 | 194.00 | 194.41 | 194.41 | -0.86% | 130,556 |
| Aug 3, 2026 | 194.21 | 198.30 | 194.21 | 196.10 | 196.10 | 0.99% | 226,481 |
| Jul 31, 2026 | 201.91 | 203.48 | 193.95 | 194.18 | 194.18 | -3.73% | 464,790 |
| Jul 30, 2026 | 204.50 | 205.47 | 200.77 | 201.71 | 201.71 | -0.81% | 144,450 |