Skip to main content
logo
Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India flag India · Delayed Price · Currency is INR
195.98
-3.33 (-1.67%)
Jul 14, 2026, 3:30 PM IST

Chemplast Sanmar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026200.23200.23197.51197.87--0.72%17,471
Jul 13, 2026200.00201.14196.40199.31199.31-0.88%166,556
Jul 10, 2026199.70203.53198.93201.07201.071.29%178,392
Jul 9, 2026198.00204.01197.65198.51198.510.22%254,871
Jul 8, 2026204.60207.00193.55198.07198.07-3.19%667,226
Jul 7, 2026206.80208.19202.56204.60204.60-1.30%378,035
Jul 6, 2026207.75211.95204.21207.29207.29-0.01%222,389
Jul 3, 2026212.80216.59206.05207.31207.31-2.53%347,387
Jul 2, 2026203.40216.57201.10212.69212.695.27%2,012,025
Jul 1, 2026200.29205.77200.01202.04202.042.02%267,883
Jun 30, 2026199.60200.99196.40198.04198.04-1.09%154,495
Jun 29, 2026204.50204.50198.30200.22200.22-1.64%148,533
Jun 25, 2026206.46209.50202.26203.56203.56-1.88%165,000
Jun 24, 2026208.72208.79203.10207.45207.450.04%115,547
Jun 23, 2026209.60210.78206.10207.37207.37-0.82%158,013
Jun 22, 2026218.90218.90208.10209.09209.09-2.51%419,009
Jun 19, 2026223.60223.96211.78214.47214.47-4.71%610,958
Jun 18, 2026226.00229.00220.50225.08225.08-0.47%534,593
Jun 17, 2026206.77237.00205.60226.14226.1410.46%7,882,739
Jun 16, 2026203.49206.91199.34204.73204.731.74%737,894
Jun 15, 2026206.01207.80200.10201.22201.22-0.85%209,021
Jun 12, 2026197.49209.90197.49202.94202.943.27%230,103
Jun 11, 2026198.30200.35193.11196.51196.51-1.85%231,116
Jun 10, 2026200.00209.25197.86200.22200.221.39%438,233
Jun 9, 2026197.00201.83196.21197.48197.480.71%236,565
Jun 8, 2026205.01205.01194.31196.09196.09-5.28%296,935
Jun 5, 2026206.40209.50203.14207.02207.020.47%251,531
Jun 4, 2026208.35209.70203.60206.06206.06-0.67%205,892
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