Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India · Delayed Price · Currency is INR 172.60
-5.97 (-3.34%)
Aug 11, 2026, 3:29 PM IST
Chemplast Sanmar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 201.25 | 208.31 | 201.25 | 203.35 | 203.35 | 0.60% | 310,797 |
| Jul 28, 2026 | 205.00 | 207.00 | 200.56 | 202.14 | 202.14 | -2.34% | 216,766 |
| Jul 27, 2026 | 203.50 | 209.49 | 203.50 | 206.98 | 206.98 | 2.32% | 193,300 |
| Jul 24, 2026 | 206.00 | 207.79 | 198.61 | 202.29 | 202.29 | -3.63% | 400,593 |
| Jul 23, 2026 | 197.50 | 218.70 | 196.05 | 209.90 | 209.90 | 6.76% | 5,580,996 |
| Jul 22, 2026 | 196.60 | 198.89 | 195.00 | 196.61 | 196.61 | 0.48% | 131,836 |
| Jul 21, 2026 | 201.90 | 204.92 | 194.21 | 195.67 | 195.67 | -2.96% | 324,172 |
| Jul 20, 2026 | 195.79 | 205.98 | 194.33 | 201.63 | 201.63 | 2.98% | 540,710 |
| Jul 17, 2026 | 199.28 | 201.00 | 194.49 | 195.79 | 195.79 | -1.11% | 200,082 |
| Jul 16, 2026 | 197.16 | 199.80 | 195.03 | 197.99 | 197.99 | 1.12% | 157,699 |
| Jul 15, 2026 | 198.00 | 198.00 | 193.51 | 195.80 | 195.80 | -0.09% | 161,388 |
| Jul 14, 2026 | 200.23 | 200.23 | 194.90 | 195.98 | 195.98 | -1.67% | 226,203 |
| Jul 13, 2026 | 200.00 | 201.14 | 196.40 | 199.31 | 199.31 | -0.88% | 166,556 |
| Jul 10, 2026 | 199.70 | 203.53 | 198.93 | 201.07 | 201.07 | 1.29% | 178,392 |
| Jul 9, 2026 | 198.00 | 204.01 | 197.65 | 198.51 | 198.51 | 0.22% | 254,871 |
| Jul 8, 2026 | 204.60 | 207.00 | 193.55 | 198.07 | 198.07 | -3.19% | 667,226 |
| Jul 7, 2026 | 206.80 | 208.19 | 202.56 | 204.60 | 204.60 | -1.30% | 378,035 |
| Jul 6, 2026 | 207.75 | 211.95 | 204.21 | 207.29 | 207.29 | -0.01% | 222,389 |
| Jul 3, 2026 | 212.80 | 216.59 | 206.05 | 207.31 | 207.31 | -2.53% | 347,387 |
| Jul 2, 2026 | 203.40 | 216.57 | 201.10 | 212.69 | 212.69 | 5.27% | 2,012,025 |
| Jul 1, 2026 | 200.29 | 205.77 | 200.01 | 202.04 | 202.04 | 2.02% | 267,883 |
| Jun 30, 2026 | 199.60 | 200.99 | 196.40 | 198.04 | 198.04 | -1.09% | 154,495 |
| Jun 29, 2026 | 204.50 | 204.50 | 198.30 | 200.22 | 200.22 | -1.64% | 148,533 |
| Jun 25, 2026 | 206.46 | 209.50 | 202.26 | 203.56 | 203.56 | -1.88% | 165,000 |
| Jun 24, 2026 | 208.72 | 208.79 | 203.10 | 207.45 | 207.45 | 0.04% | 115,547 |
| Jun 23, 2026 | 209.60 | 210.78 | 206.10 | 207.37 | 207.37 | -0.82% | 158,013 |
| Jun 22, 2026 | 218.90 | 218.90 | 208.10 | 209.09 | 209.09 | -2.51% | 419,009 |
| Jun 19, 2026 | 223.60 | 223.96 | 211.78 | 214.47 | 214.47 | -4.71% | 610,958 |
| Jun 18, 2026 | 226.00 | 229.00 | 220.50 | 225.08 | 225.08 | -0.47% | 534,593 |
| Jun 17, 2026 | 206.77 | 237.00 | 205.60 | 226.14 | 226.14 | 10.46% | 7,882,739 |
| Jun 16, 2026 | 203.49 | 206.91 | 199.34 | 204.73 | 204.73 | 1.74% | 737,894 |
| Jun 15, 2026 | 206.01 | 207.80 | 200.10 | 201.22 | 201.22 | -0.85% | 209,021 |
| Jun 12, 2026 | 197.49 | 209.90 | 197.49 | 202.94 | 202.94 | 3.27% | 230,103 |
| Jun 11, 2026 | 198.30 | 200.35 | 193.11 | 196.51 | 196.51 | -1.85% | 231,116 |
| Jun 10, 2026 | 200.00 | 209.25 | 197.86 | 200.22 | 200.22 | 1.39% | 438,233 |
| Jun 9, 2026 | 197.00 | 201.83 | 196.21 | 197.48 | 197.48 | 0.71% | 236,565 |
| Jun 8, 2026 | 205.01 | 205.01 | 194.31 | 196.09 | 196.09 | -5.28% | 296,935 |
| Jun 5, 2026 | 206.40 | 209.50 | 203.14 | 207.02 | 207.02 | 0.47% | 251,531 |
| Jun 4, 2026 | 208.35 | 209.70 | 203.60 | 206.06 | 206.06 | -0.67% | 205,892 |
| Jun 3, 2026 | 216.25 | 216.25 | 204.99 | 207.46 | 207.46 | -3.29% | 451,336 |
| Jun 2, 2026 | 218.32 | 220.37 | 213.30 | 214.52 | 214.52 | -1.74% | 1,798,198 |