Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 253.00
-4.55 (-1.77%)
Oct 16, 2025, 3:29 PM IST
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 256.50 | 260.00 | 253.30 | 257.55 | 257.55 | 0.92% | 50,576 |
| Oct 14, 2025 | 261.55 | 263.50 | 253.00 | 255.20 | 255.20 | -2.47% | 54,127 |
| Oct 13, 2025 | 258.00 | 264.30 | 258.00 | 261.65 | 261.65 | 2.23% | 54,476 |
| 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% | 36,382 |
| Oct 8, 2025 | 253.00 | 258.30 | 252.10 | 254.25 | 254.25 | 0.30% | 72,698 |
| Oct 7, 2025 | 255.45 | 258.00 | 253.00 | 253.50 | 253.50 | -0.76% | 68,680 |
| Oct 6, 2025 | 258.80 | 260.00 | 254.00 | 255.45 | 255.45 | -1.29% | 69,779 |
| Oct 3, 2025 | 262.00 | 263.00 | 258.15 | 258.80 | 258.80 | -0.12% | 54,564 |
| Oct 1, 2025 | 261.00 | 263.50 | 257.55 | 259.10 | 259.10 | -1.18% | 48,336 |
| Sep 30, 2025 | 262.00 | 265.15 | 260.05 | 262.20 | 262.20 | -0.32% | 33,288 |
| Sep 29, 2025 | 263.60 | 266.00 | 261.00 | 263.05 | 263.05 | -1.22% | 45,305 |
| Sep 26, 2025 | 272.90 | 275.05 | 265.00 | 266.30 | 266.30 | -2.53% | 81,189 |
| Sep 25, 2025 | 275.90 | 281.00 | 272.15 | 273.20 | 273.20 | -1.00% | 80,203 |
| Sep 24, 2025 | 281.45 | 282.20 | 274.65 | 275.95 | 275.95 | -1.80% | 61,933 |
| Sep 23, 2025 | 283.20 | 283.20 | 280.00 | 281.00 | 281.00 | -0.79% | 32,805 |
| Sep 22, 2025 | 287.25 | 287.25 | 279.05 | 283.25 | 283.25 | -0.70% | 74,544 |
| Sep 19, 2025 | 287.95 | 289.10 | 283.20 | 285.25 | 285.25 | -0.94% | 72,242 |
| Sep 18, 2025 | 291.00 | 292.00 | 287.00 | 287.95 | 287.95 | 0.23% | 116,025 |
| Sep 17, 2025 | 283.95 | 292.00 | 282.05 | 287.30 | 287.30 | 1.68% | 480,503 |
| Sep 16, 2025 | 278.00 | 288.35 | 277.00 | 282.55 | 282.55 | 1.38% | 111,292 |
| Sep 15, 2025 | 280.95 | 282.95 | 277.05 | 278.70 | 278.70 | -0.45% | 41,993 |
| Sep 12, 2025 | 284.80 | 285.50 | 278.00 | 279.95 | 277.45 | -1.25% | 45,591 |
| Sep 11, 2025 | 285.90 | 286.10 | 282.00 | 283.50 | 280.97 | -0.84% | 45,938 |
| Sep 10, 2025 | 285.00 | 290.00 | 281.60 | 285.90 | 283.35 | 1.76% | 49,807 |
| Sep 9, 2025 | 288.60 | 288.60 | 278.55 | 280.95 | 278.44 | -2.13% | 36,890 |
| Sep 8, 2025 | 285.80 | 289.40 | 285.00 | 287.05 | 284.49 | -0.49% | 24,304 |
| Sep 5, 2025 | 286.50 | 291.00 | 284.55 | 288.45 | 285.87 | 0.87% | 31,631 |
| Sep 4, 2025 | 283.90 | 288.00 | 283.90 | 285.95 | 283.40 | 0.44% | 15,144 |
| Sep 3, 2025 | 288.90 | 288.90 | 283.30 | 284.70 | 282.16 | -1.06% | 17,240 |
| Sep 2, 2025 | 288.85 | 291.95 | 285.30 | 287.75 | 285.18 | 0.77% | 27,057 |
| Sep 1, 2025 | 279.65 | 288.00 | 278.90 | 285.55 | 283.00 | 2.11% | 37,990 |
| Aug 29, 2025 | 279.00 | 282.55 | 277.15 | 279.65 | 277.15 | 0.65% | 27,273 |
| Aug 28, 2025 | 285.10 | 285.95 | 277.05 | 277.85 | 275.37 | -2.54% | 30,102 |
| Aug 26, 2025 | 282.80 | 286.05 | 280.45 | 285.10 | 282.55 | 0.81% | 30,135 |
| Aug 25, 2025 | 282.60 | 285.00 | 281.00 | 282.80 | 280.27 | 0.59% | 26,562 |
| Aug 22, 2025 | 286.20 | 286.20 | 277.00 | 281.15 | 278.64 | -1.26% | 52,846 |
| Aug 21, 2025 | 284.00 | 288.50 | 282.60 | 284.75 | 282.21 | 0.62% | 72,538 |
| Aug 20, 2025 | 287.60 | 287.60 | 282.35 | 283.00 | 280.47 | -1.08% | 74,672 |
| Aug 19, 2025 | 290.20 | 292.00 | 282.35 | 286.10 | 283.55 | -0.88% | 77,916 |
| Aug 18, 2025 | 294.95 | 298.00 | 286.00 | 288.65 | 286.07 | -0.29% | 73,072 |
| Aug 14, 2025 | 292.90 | 294.40 | 288.15 | 289.50 | 286.91 | -1.26% | 32,476 |
| Aug 13, 2025 | 290.00 | 297.65 | 287.25 | 293.20 | 290.58 | 1.38% | 50,466 |
| Aug 12, 2025 | 294.65 | 295.30 | 288.10 | 289.20 | 286.62 | -0.67% | 40,655 |
| Aug 11, 2025 | 298.35 | 298.35 | 287.30 | 291.15 | 288.55 | -1.44% | 60,542 |
| Aug 8, 2025 | 291.85 | 301.80 | 288.30 | 295.40 | 292.76 | 1.72% | 93,771 |
| Aug 7, 2025 | 295.60 | 295.60 | 283.00 | 290.40 | 287.81 | -1.79% | 89,825 |
| Aug 6, 2025 | 310.85 | 314.50 | 294.00 | 295.70 | 293.06 | -5.86% | 138,456 |
| Aug 5, 2025 | 319.35 | 321.40 | 311.00 | 314.10 | 311.30 | -1.64% | 30,621 |
| Aug 4, 2025 | 312.55 | 323.30 | 308.80 | 319.35 | 316.50 | 2.47% | 52,758 |