Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 300.00
-14.10 (-4.49%)
Aug 6, 2025, 11:30 AM IST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 319.35 | 321.40 | 311.00 | 314.10 | 314.10 | -1.64% | 30,614 |
| Aug 4, 2025 | 312.55 | 323.30 | 308.80 | 319.35 | 319.35 | 2.47% | 52,758 |
| Aug 1, 2025 | 317.00 | 320.80 | 308.60 | 311.65 | 311.65 | -2.38% | 48,749 |
| Jul 31, 2025 | 321.65 | 324.95 | 311.00 | 319.25 | 319.25 | -1.25% | 47,305 |
| Jul 30, 2025 | 329.00 | 330.20 | 322.05 | 323.30 | 323.30 | -1.66% | 34,096 |
| Jul 29, 2025 | 323.60 | 330.00 | 316.60 | 328.75 | 328.75 | 1.50% | 47,387 |
| Jul 28, 2025 | 331.00 | 332.00 | 322.05 | 323.90 | 323.90 | -2.32% | 42,924 |
| Jul 25, 2025 | 335.00 | 335.00 | 325.10 | 331.60 | 331.60 | -0.58% | 60,683 |
| Jul 24, 2025 | 336.00 | 339.00 | 333.00 | 333.55 | 333.55 | -0.55% | 36,925 |
| Jul 23, 2025 | 343.00 | 344.35 | 332.95 | 335.40 | 335.40 | -1.81% | 91,001 |
| Jul 22, 2025 | 342.35 | 347.40 | 341.30 | 341.60 | 341.60 | 0.16% | 92,143 |
| Jul 21, 2025 | 336.40 | 347.00 | 335.70 | 341.05 | 341.05 | 1.44% | 213,822 |
| Jul 18, 2025 | 334.05 | 342.25 | 332.25 | 336.20 | 336.20 | 0.69% | 189,024 |
| Jul 17, 2025 | 330.90 | 335.75 | 330.90 | 333.90 | 333.90 | 0.92% | 72,452 |
| Jul 16, 2025 | 331.15 | 337.00 | 325.55 | 330.85 | 330.85 | 0.02% | 201,714 |
| Jul 15, 2025 | 338.75 | 341.05 | 328.20 | 330.80 | 330.80 | -1.37% | 204,127 |
| Jul 14, 2025 | 345.00 | 345.95 | 335.00 | 335.40 | 335.40 | -1.92% | 159,146 |
| Jul 11, 2025 | 347.70 | 351.00 | 340.05 | 341.95 | 341.95 | -1.14% | 81,811 |
| Jul 10, 2025 | 342.50 | 355.00 | 341.20 | 345.90 | 345.90 | 1.17% | 221,791 |
| Jul 9, 2025 | 346.50 | 361.90 | 339.50 | 341.90 | 341.90 | -1.24% | 394,797 |
| Jul 8, 2025 | 347.00 | 362.00 | 342.15 | 346.20 | 346.20 | -0.06% | 257,443 |
| Jul 7, 2025 | 358.00 | 362.50 | 344.30 | 346.40 | 346.40 | -3.21% | 180,013 |
| Jul 4, 2025 | 365.00 | 368.45 | 356.10 | 357.90 | 357.90 | -2.29% | 103,545 |
| Jul 3, 2025 | 369.50 | 372.90 | 363.15 | 366.30 | 366.30 | -0.34% | 82,280 |
| Jul 2, 2025 | 376.35 | 376.35 | 360.00 | 367.55 | 367.55 | -2.53% | 158,757 |
| Jul 1, 2025 | 384.05 | 395.75 | 371.60 | 377.10 | 377.10 | -1.23% | 367,609 |
| Jun 30, 2025 | 374.70 | 383.90 | 368.90 | 381.80 | 381.80 | 3.57% | 464,377 |
| Jun 27, 2025 | 346.80 | 372.70 | 346.80 | 368.65 | 368.65 | 6.30% | 603,566 |
| Jun 26, 2025 | 349.60 | 350.00 | 345.75 | 346.80 | 346.80 | -0.30% | 29,526 |
| Jun 25, 2025 | 349.00 | 350.45 | 342.50 | 347.85 | 347.85 | 0.39% | 34,538 |
| Jun 24, 2025 | 332.25 | 357.00 | 332.25 | 346.50 | 346.50 | 5.48% | 388,328 |
| Jun 23, 2025 | 332.35 | 335.90 | 319.10 | 328.50 | 328.50 | -2.74% | 152,375 |
| Jun 20, 2025 | 332.00 | 338.95 | 329.25 | 337.75 | 337.75 | 1.58% | 35,799 |
| Jun 19, 2025 | 333.00 | 337.95 | 332.00 | 332.50 | 332.50 | -0.82% | 45,076 |
| Jun 18, 2025 | 339.70 | 339.70 | 333.00 | 335.25 | 335.25 | -0.80% | 37,717 |
| Jun 17, 2025 | 337.25 | 344.20 | 336.05 | 337.95 | 337.95 | 0.21% | 43,024 |
| Jun 16, 2025 | 349.90 | 354.55 | 336.00 | 337.25 | 337.25 | -3.30% | 108,875 |
| Jun 13, 2025 | 335.00 | 352.00 | 335.00 | 348.75 | 348.75 | 0.23% | 64,382 |
| Jun 12, 2025 | 361.90 | 365.70 | 345.00 | 347.95 | 347.95 | -3.76% | 192,455 |
| Jun 11, 2025 | 357.10 | 367.20 | 353.30 | 361.55 | 361.55 | 1.79% | 115,192 |
| Jun 10, 2025 | 364.80 | 364.80 | 354.00 | 355.20 | 355.20 | -1.85% | 50,686 |
| Jun 9, 2025 | 366.55 | 377.70 | 359.60 | 361.90 | 361.90 | -0.96% | 102,737 |
| Jun 6, 2025 | 361.95 | 368.90 | 356.10 | 365.40 | 365.40 | 0.84% | 84,860 |
| Jun 5, 2025 | 349.80 | 374.40 | 348.55 | 362.35 | 362.35 | 4.51% | 268,224 |
| Jun 4, 2025 | 330.00 | 347.95 | 328.25 | 346.70 | 346.70 | 4.38% | 78,817 |
| Jun 3, 2025 | 339.40 | 341.20 | 331.45 | 332.15 | 332.15 | -2.14% | 29,977 |
| Jun 2, 2025 | 344.45 | 347.05 | 337.95 | 339.40 | 339.40 | -1.44% | 53,246 |
| May 30, 2025 | 332.00 | 347.00 | 332.00 | 344.35 | 344.35 | 3.74% | 136,225 |
| May 29, 2025 | 349.00 | 352.00 | 328.10 | 331.95 | 331.95 | -6.56% | 172,093 |
| May 28, 2025 | 360.00 | 360.25 | 348.95 | 355.25 | 355.25 | -0.80% | 56,824 |