Skip to main content
logo
Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India flag India · Delayed Price · Currency is INR
207.46
-7.06 (-3.29%)
Jun 3, 2026, 3:30 PM IST

Chemplast Sanmar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026216.25216.25204.99207.46207.46-3.29%451,336
Jun 2, 2026218.32220.37213.30214.52214.52-1.74%1,798,198
Jun 1, 2026220.25222.62214.00218.32218.320.88%3,925,270
May 29, 2026223.32223.64213.50216.41216.41-2.62%416,891
May 27, 2026233.06233.95221.42222.23222.23-3.69%300,523
May 26, 2026252.00254.90226.00230.75230.75-5.39%1,404,979
May 25, 2026243.65246.44237.85243.89243.892.73%291,386
May 22, 2026227.95245.45226.00237.42237.424.60%616,680
May 21, 2026228.50231.53224.25226.98226.980.64%148,046
May 20, 2026230.35230.35224.40225.54225.54-2.09%112,114
May 19, 2026229.49233.82227.41230.35230.351.29%105,836
May 18, 2026227.00229.70223.80227.41227.41-0.85%76,735
May 15, 2026231.44235.62228.50229.37229.37-0.71%146,609
May 14, 2026231.51233.49228.01231.00231.00-0.28%156,958
May 13, 2026237.49241.56230.00231.66231.66-1.43%347,596
May 12, 2026240.00242.50233.00235.03235.03-2.92%181,782
May 11, 2026240.90246.32233.00242.11242.110.23%434,871
May 8, 2026233.00256.00232.50241.55241.553.36%963,104
May 7, 2026233.10235.97230.60233.69233.691.51%530,423
May 6, 2026230.00238.58227.53230.22230.221.50%227,283
May 5, 2026230.79232.61226.00226.82226.82-1.02%216,222
May 4, 2026228.99234.20227.48229.15229.150.24%206,765
Apr 30, 2026236.35239.30227.65228.60228.60-3.28%196,328
Apr 29, 2026238.65239.20235.15236.35236.35-0.21%118,316
Apr 28, 2026239.00239.00235.65236.85236.850.08%94,809
Apr 27, 2026235.50239.35234.05236.65236.650.23%188,441
Apr 24, 2026247.00247.00233.30236.10236.10-3.00%251,981
Apr 23, 2026246.00256.90239.30243.40243.40-1.28%849,311
Apr 22, 2026250.95250.95243.45246.55246.55-0.50%251,127
Apr 21, 2026226.75250.00224.90247.80247.809.28%950,849
Apr 20, 2026236.75236.80224.25226.75226.75-4.20%251,339
Apr 17, 2026239.50239.50234.00236.70236.700.32%227,148
Apr 16, 2026238.75241.00233.40235.95235.95-0.36%196,726
Apr 15, 2026234.95241.95232.20236.80236.801.57%380,270
Apr 13, 2026240.00242.65232.80233.15233.15-4.41%202,286
Apr 10, 2026245.90247.80242.50243.90243.900.76%151,821
Apr 9, 2026252.70253.80240.00242.05242.05-3.32%294,303
Apr 8, 2026261.15264.30249.00250.35250.35-1.11%710,432
Apr 7, 2026248.70264.00245.05253.15253.153.07%274,886
Apr 6, 2026260.15260.20236.80245.60245.60-4.19%464,184
Apr 2, 2026260.40260.50246.80256.35256.35-1.35%105,106
Apr 1, 2026265.00274.00256.30259.85259.85-1.65%182,687
Mar 30, 2026255.22267.12253.18264.21264.210.86%204,461
Mar 27, 2026269.00273.35256.35261.95261.95-2.86%221,993
Mar 25, 2026260.00281.95260.00269.65269.653.95%329,756
Mar 24, 2026265.00265.01251.20259.40259.400.12%177,534
Mar 23, 2026276.71276.71255.50259.08259.08-7.58%653,856
Mar 20, 2026279.80290.18273.20280.33280.331.69%442,406
Mar 19, 2026274.88281.24264.77275.66275.66-0.12%305,968
Mar 18, 2026258.60280.00257.22276.00276.006.45%324,180