Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 262.00
+2.40 (0.92%)
Dec 16, 2025, 3:29 PM IST
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 265.55 | 265.55 | 251.95 | 255.15 | 255.15 | -3.92% | 43,529 |
| Dec 5, 2025 | 267.00 | 269.00 | 259.00 | 265.55 | 265.55 | -0.54% | 55,891 |
| Dec 4, 2025 | 262.00 | 269.50 | 254.10 | 267.00 | 267.00 | 3.67% | 67,522 |
| Dec 3, 2025 | 257.10 | 259.95 | 254.05 | 257.55 | 257.55 | -0.06% | 17,280 |
| Dec 2, 2025 | 254.00 | 260.60 | 253.00 | 257.70 | 257.70 | 0.21% | 44,299 |
| Dec 1, 2025 | 258.00 | 259.25 | 255.45 | 257.15 | 257.15 | 0.80% | 17,981 |
| Nov 28, 2025 | 260.00 | 262.95 | 254.30 | 255.10 | 255.10 | -2.35% | 50,455 |
| Nov 27, 2025 | 258.00 | 267.00 | 258.00 | 261.25 | 261.25 | 0.10% | 39,629 |
| Nov 26, 2025 | 255.00 | 261.50 | 254.40 | 261.00 | 261.00 | 2.53% | 24,350 |
| Nov 25, 2025 | 251.95 | 258.95 | 251.95 | 254.55 | 254.55 | 0.02% | 26,663 |
| Nov 24, 2025 | 264.30 | 264.30 | 253.00 | 254.50 | 254.50 | -3.31% | 41,327 |
| Nov 21, 2025 | 268.10 | 269.10 | 262.30 | 263.20 | 263.20 | -1.85% | 23,962 |
| Nov 20, 2025 | 265.30 | 273.30 | 265.30 | 268.15 | 268.15 | 0.52% | 23,642 |
| Nov 19, 2025 | 269.00 | 269.20 | 265.55 | 266.75 | 266.75 | -0.63% | 15,849 |
| Nov 18, 2025 | 269.90 | 272.30 | 267.50 | 268.45 | 268.45 | -0.59% | 40,419 |
| Nov 17, 2025 | 273.05 | 274.00 | 267.85 | 270.05 | 270.05 | -1.10% | 25,711 |
| Nov 14, 2025 | 272.50 | 278.10 | 268.80 | 273.05 | 273.05 | 0.24% | 52,839 |
| Nov 13, 2025 | 278.60 | 280.90 | 270.05 | 272.40 | 272.40 | -2.23% | 43,532 |
| Nov 12, 2025 | 258.95 | 283.30 | 248.30 | 278.60 | 278.60 | 2.80% | 272,981 |
| Nov 11, 2025 | 266.90 | 273.00 | 266.60 | 271.00 | 271.00 | 0.35% | 47,299 |
| Nov 10, 2025 | 268.00 | 273.65 | 263.50 | 270.05 | 270.05 | -0.15% | 46,470 |
| Nov 7, 2025 | 268.30 | 272.95 | 262.05 | 270.45 | 270.45 | 0.02% | 30,371 |
| Nov 6, 2025 | 271.80 | 273.90 | 265.60 | 270.40 | 270.40 | -0.41% | 44,231 |
| Nov 4, 2025 | 270.65 | 273.65 | 268.40 | 271.50 | 271.50 | 0.52% | 28,193 |
| Nov 3, 2025 | 274.40 | 274.40 | 268.40 | 270.10 | 270.10 | -1.75% | 34,390 |
| Oct 31, 2025 | 282.90 | 282.90 | 271.55 | 274.90 | 274.90 | -2.10% | 20,726 |
| Oct 30, 2025 | 284.30 | 284.55 | 279.10 | 280.80 | 280.80 | -0.83% | 34,374 |
| Oct 29, 2025 | 284.00 | 286.80 | 282.00 | 283.15 | 283.15 | 0.21% | 35,560 |
| Oct 28, 2025 | 286.00 | 290.50 | 281.20 | 282.55 | 282.55 | -2.20% | 75,591 |
| Oct 27, 2025 | 293.30 | 294.80 | 285.15 | 288.90 | 288.90 | -0.76% | 107,718 |
| Oct 24, 2025 | 281.95 | 294.00 | 278.50 | 291.10 | 291.10 | 3.21% | 423,995 |
| Oct 23, 2025 | 269.00 | 284.50 | 261.00 | 282.05 | 282.05 | 7.35% | 343,441 |
| Oct 21, 2025 | 260.40 | 264.95 | 259.85 | 262.75 | 262.75 | 1.14% | 23,080 |
| Oct 20, 2025 | 264.70 | 264.70 | 257.10 | 259.80 | 259.80 | -1.85% | 37,525 |
| Oct 17, 2025 | 252.95 | 267.90 | 252.40 | 264.70 | 264.70 | 4.65% | 160,399 |
| Oct 16, 2025 | 256.35 | 258.75 | 252.15 | 252.95 | 252.95 | -1.79% | 66,702 |
| Oct 15, 2025 | 256.50 | 260.00 | 253.30 | 257.55 | 257.55 | 0.92% | 50,476 |
| Oct 14, 2025 | 261.55 | 263.50 | 253.00 | 255.20 | 255.20 | -2.47% | 54,081 |
| Oct 13, 2025 | 258.00 | 264.30 | 258.00 | 261.65 | 261.65 | 2.23% | 54,240 |
| Oct 10, 2025 | 253.80 | 269.95 | 253.35 | 255.95 | 255.95 | 1.03% | 130,628 |
| Oct 9, 2025 | 255.95 | 257.15 | 253.00 | 253.35 | 253.35 | -0.35% | 36,285 |
| Oct 8, 2025 | 253.00 | 258.30 | 252.10 | 254.25 | 254.25 | 0.30% | 72,398 |
| Oct 7, 2025 | 255.45 | 258.00 | 253.00 | 253.50 | 253.50 | -0.76% | 68,580 |
| Oct 6, 2025 | 258.80 | 260.00 | 254.00 | 255.45 | 255.45 | -1.29% | 69,776 |