Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 275.65
+0.29 (0.11%)
Feb 19, 2026, 3:29 PM IST
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 275.10 | 288.00 | 273.10 | 275.36 | 275.36 | 0.39% | 257,611 |
| Feb 17, 2026 | 275.90 | 279.69 | 268.62 | 274.30 | 274.30 | -1.02% | 215,075 |
| Feb 16, 2026 | 299.90 | 299.90 | 273.25 | 277.13 | 277.13 | -4.97% | 842,765 |
| Feb 13, 2026 | 280.00 | 321.00 | 280.00 | 291.63 | 291.63 | 6.13% | 8,796,543 |
| Feb 12, 2026 | 271.18 | 276.00 | 266.28 | 274.78 | 274.78 | 1.33% | 50,137 |
| Feb 11, 2026 | 272.27 | 273.44 | 266.18 | 271.18 | 271.18 | -0.40% | 42,425 |
| Feb 10, 2026 | 278.00 | 278.40 | 271.46 | 272.27 | 272.27 | -1.39% | 41,665 |
| Feb 9, 2026 | 268.55 | 277.00 | 268.55 | 276.12 | 276.12 | 2.82% | 77,328 |
| Feb 6, 2026 | 262.56 | 270.00 | 256.52 | 268.55 | 268.55 | 1.48% | 49,384 |
| Feb 5, 2026 | 264.63 | 269.94 | 259.01 | 264.63 | 264.63 | -0.52% | 39,484 |
| Feb 4, 2026 | 256.00 | 271.00 | 250.01 | 266.02 | 266.02 | 5.18% | 103,297 |
| Feb 3, 2026 | 252.00 | 258.00 | 245.34 | 252.93 | 252.93 | 7.01% | 97,620 |
| Feb 2, 2026 | 236.99 | 238.76 | 230.02 | 236.36 | 236.36 | -1.50% | 27,770 |
| Feb 1, 2026 | 243.95 | 247.00 | 236.35 | 239.95 | 239.95 | -1.64% | 24,098 |
| Jan 30, 2026 | 233.00 | 247.00 | 233.00 | 243.95 | 243.95 | 4.86% | 64,251 |
| Jan 29, 2026 | 234.05 | 235.15 | 229.55 | 232.65 | 232.65 | -1.11% | 29,758 |
| Jan 28, 2026 | 232.50 | 236.80 | 232.00 | 235.25 | 235.25 | 1.31% | 26,854 |
| Jan 27, 2026 | 238.20 | 238.20 | 228.80 | 232.20 | 232.20 | -2.03% | 51,031 |
| Jan 23, 2026 | 240.55 | 244.10 | 234.35 | 237.00 | 237.00 | -2.91% | 38,577 |
| Jan 22, 2026 | 233.30 | 245.70 | 233.30 | 244.10 | 244.10 | 3.78% | 27,272 |
| Jan 21, 2026 | 240.00 | 245.95 | 232.05 | 235.20 | 235.20 | -4.06% | 59,553 |
| Jan 20, 2026 | 248.35 | 251.00 | 243.00 | 245.15 | 245.15 | -1.64% | 51,576 |
| Jan 19, 2026 | 252.05 | 254.00 | 245.25 | 249.25 | 249.25 | -1.85% | 55,492 |
| Jan 16, 2026 | 256.00 | 257.85 | 250.80 | 253.95 | 253.95 | -1.87% | 35,251 |
| Jan 14, 2026 | 252.00 | 259.90 | 250.70 | 258.80 | 258.80 | 1.81% | 55,045 |
| Jan 13, 2026 | 255.00 | 258.40 | 253.00 | 254.20 | 254.20 | -1.13% | 38,159 |
| Jan 12, 2026 | 260.00 | 262.20 | 253.70 | 257.10 | 257.10 | -2.43% | 55,581 |
| Jan 9, 2026 | 259.00 | 265.30 | 255.35 | 263.50 | 263.50 | 0.27% | 54,622 |
| Jan 8, 2026 | 268.00 | 268.35 | 261.00 | 262.80 | 262.80 | -2.49% | 28,512 |
| Jan 7, 2026 | 267.90 | 270.60 | 266.35 | 269.50 | 269.50 | 0.48% | 40,097 |
| Jan 6, 2026 | 267.00 | 270.00 | 262.10 | 268.20 | 268.20 | 0.28% | 35,769 |
| Jan 5, 2026 | 270.25 | 271.30 | 262.60 | 267.45 | 267.45 | -0.54% | 43,610 |
| Jan 2, 2026 | 261.60 | 274.20 | 261.60 | 268.90 | 268.90 | 1.76% | 96,404 |
| Jan 1, 2026 | 263.00 | 265.60 | 260.70 | 264.25 | 264.25 | 0.08% | 16,751 |
| Dec 31, 2025 | 265.95 | 267.90 | 262.25 | 264.05 | 264.05 | 0.78% | 36,404 |
| Dec 30, 2025 | 259.95 | 265.65 | 254.20 | 262.00 | 262.00 | 1.57% | 62,652 |
| Dec 29, 2025 | 257.00 | 258.90 | 255.05 | 257.95 | 257.95 | 0.14% | 28,268 |
| Dec 26, 2025 | 260.00 | 261.40 | 256.55 | 257.60 | 257.60 | -1.47% | 28,137 |
| Dec 24, 2025 | 263.95 | 263.95 | 259.50 | 261.45 | 261.45 | 0.04% | 31,803 |
| Dec 23, 2025 | 261.00 | 266.00 | 259.40 | 261.35 | 261.35 | 0.06% | 68,382 |
| Dec 22, 2025 | 261.90 | 275.00 | 260.00 | 261.20 | 261.20 | 0.97% | 81,038 |
| Dec 19, 2025 | 265.55 | 265.55 | 258.00 | 258.70 | 258.70 | -2.58% | 47,796 |
| Dec 18, 2025 | 266.05 | 268.95 | 259.05 | 265.55 | 265.55 | 0.80% | 24,880 |
| Dec 17, 2025 | 261.95 | 270.00 | 259.40 | 263.45 | 263.45 | 0.57% | 50,419 |
| Dec 16, 2025 | 262.00 | 265.80 | 257.00 | 261.95 | 261.95 | 0.91% | 46,877 |
| Dec 15, 2025 | 254.00 | 260.95 | 254.00 | 259.60 | 259.60 | 1.15% | 22,583 |
| Dec 12, 2025 | 257.80 | 260.00 | 254.60 | 256.65 | 256.65 | -0.45% | 30,860 |
| Dec 11, 2025 | 260.00 | 261.70 | 255.10 | 257.80 | 257.80 | -0.12% | 18,130 |
| Dec 10, 2025 | 255.10 | 260.65 | 255.10 | 258.10 | 258.10 | 0.14% | 16,419 |
| Dec 9, 2025 | 252.00 | 259.50 | 248.50 | 257.75 | 257.75 | 1.02% | 30,535 |