Skip to main content
logo
Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India flag India · Delayed Price · Currency is INR
176.52
-6.16 (-3.37%)
Aug 31, 2026, 3:29 PM IST

Chemplast Sanmar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026182.68182.68175.23176.00--3.66%198,916
Aug 28, 2026178.50188.50178.50182.68182.682.26%993,182
Aug 27, 2026179.00181.59175.00178.65178.650.46%168,014
Aug 26, 2026179.39179.39175.01177.84177.840.01%89,079
Aug 25, 2026178.33179.48177.10177.82177.82-0.78%79,493
Aug 24, 2026179.50182.39174.00179.22179.221.32%197,669
Aug 21, 2026175.15179.78175.15176.89176.891.00%101,611
Aug 20, 2026180.68181.43174.50175.14175.14-2.53%255,786
Aug 19, 2026179.00181.49178.05179.68179.681.12%91,535
Aug 18, 2026179.01184.00174.91177.69177.69-2.22%274,157
Aug 17, 2026185.00185.58180.92181.73181.73-1.29%93,454
Aug 14, 2026182.26188.00179.56184.10184.102.06%288,034
Aug 13, 2026182.45182.80178.01180.39180.39-1.07%151,981
Aug 12, 2026171.99185.00171.74182.35182.356.22%834,690
Aug 11, 2026178.70180.74170.02171.68171.68-3.86%429,930
Aug 10, 2026185.99185.99176.64178.57178.57-2.74%384,911
Aug 7, 2026193.00194.00182.60183.61183.61-5.65%1,273,804
Aug 6, 2026196.60198.00193.00194.61194.61-0.33%672,129
Aug 5, 2026195.99203.00194.00195.26195.260.44%457,754
Aug 4, 2026196.11198.06194.00194.41194.41-0.86%130,556
Aug 3, 2026194.21198.30194.21196.10196.100.99%226,481
Jul 31, 2026201.91203.48193.95194.18194.18-3.73%464,790
Jul 30, 2026204.50205.47200.77201.71201.71-0.81%144,450
Jul 29, 2026201.25208.31201.25203.35203.350.60%310,797
Jul 28, 2026205.00207.00200.56202.14202.14-2.34%216,766
Jul 27, 2026203.50209.49203.50206.98206.982.32%193,300
Jul 24, 2026206.00207.79198.61202.29202.29-3.63%400,593
Jul 23, 2026197.50218.70196.05209.90209.906.76%5,580,996
Jul 22, 2026196.60198.89195.00196.61196.610.48%131,836
Jul 21, 2026201.90204.92194.21195.67195.67-2.96%324,172
Jul 20, 2026195.79205.98194.33201.63201.632.98%540,710
Jul 17, 2026199.28201.00194.49195.79195.79-1.11%200,082
Jul 16, 2026197.16199.80195.03197.99197.991.12%157,699
Jul 15, 2026198.00198.00193.51195.80195.80-0.09%161,388
Jul 14, 2026200.23200.23194.90195.98195.98-1.67%226,203
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