Chemplast Sanmar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	211.00	214.90	201.81	214.00	214.00	0.97%	357,436
Nov 5, 2026	215.00	220.79	202.00	211.94	211.94	2.11%	1,093,986
Nov 4, 2026	198.00	215.00	197.40	207.56	207.56	3.97%	306,492
Nov 3, 2026	198.00	203.90	192.75	199.64	199.64	1.38%	258,467
Nov 2, 2026	190.00	198.91	189.70	196.93	196.93	3.78%	148,946
Oct 30, 2026	200.15	200.16	188.50	189.76	189.76	-5.77%	232,773
Oct 29, 2026	197.00	208.85	195.12	201.38	201.38	2.54%	313,658
Oct 28, 2026	189.50	198.50	186.10	196.40	196.40	3.53%	220,483
Oct 27, 2026	188.14	194.70	185.29	189.71	189.71	-0.29%	147,741
Oct 26, 2026	181.51	194.82	179.69	190.27	190.27	3.88%	195,052
Oct 23, 2026	190.00	190.21	181.10	183.17	183.17	-3.66%	200,530
Oct 22, 2026	191.10	195.12	187.42	190.12	190.12	-1.28%	190,788
Oct 21, 2026	208.87	208.87	189.64	192.58	192.58	-7.37%	296,110
Oct 19, 2026	212.40	212.84	205.02	207.91	207.91	-2.09%	119,778
Oct 16, 2026	204.86	215.53	202.23	212.35	212.35	4.27%	493,649
Oct 15, 2026	205.33	208.79	201.20	203.65	203.65	-1.89%	135,837
Oct 14, 2026	211.50	211.50	204.82	207.58	207.58	-1.29%	102,431
Oct 13, 2026	206.69	211.41	201.22	210.29	210.29	2.02%	233,506
Oct 12, 2026	215.99	220.52	205.00	206.13	206.13	-3.98%	281,619
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