Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 278.70
-1.25 (-0.45%)
Sep 15, 2025, 3:29 PM IST
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 284.80 | 285.50 | 278.00 | 279.95 | 279.95 | -1.25% | 45,593 |
| Sep 11, 2025 | 285.90 | 286.10 | 282.00 | 283.50 | 283.50 | -0.84% | 45,938 |
| Sep 10, 2025 | 285.00 | 290.00 | 281.60 | 285.90 | 285.90 | 1.76% | 49,828 |
| Sep 9, 2025 | 288.60 | 288.60 | 278.55 | 280.95 | 280.95 | -2.13% | 37,237 |
| Sep 8, 2025 | 285.80 | 289.40 | 285.00 | 287.05 | 287.05 | -0.49% | 24,393 |
| Sep 5, 2025 | 286.50 | 291.00 | 284.55 | 288.45 | 288.45 | 0.87% | 31,681 |
| Sep 4, 2025 | 283.90 | 288.00 | 283.90 | 285.95 | 285.95 | 0.44% | 15,229 |
| Sep 3, 2025 | 288.90 | 288.90 | 283.30 | 284.70 | 284.70 | -1.06% | 17,389 |
| Sep 2, 2025 | 288.85 | 291.95 | 285.30 | 287.75 | 287.75 | 0.77% | 27,083 |
| Sep 1, 2025 | 279.65 | 288.00 | 278.90 | 285.55 | 285.55 | 2.11% | 37,990 |
| Aug 29, 2025 | 279.00 | 282.55 | 277.15 | 279.65 | 279.65 | 0.65% | 27,343 |
| Aug 28, 2025 | 285.10 | 285.95 | 277.05 | 277.85 | 277.85 | -2.54% | 30,102 |
| Aug 26, 2025 | 282.80 | 286.05 | 280.45 | 285.10 | 285.10 | 0.81% | 30,205 |
| Aug 25, 2025 | 282.60 | 285.00 | 281.00 | 282.80 | 282.80 | 0.59% | 26,570 |
| Aug 22, 2025 | 286.20 | 286.20 | 277.00 | 281.15 | 281.15 | -1.26% | 52,885 |
| Aug 21, 2025 | 284.00 | 288.50 | 282.60 | 284.75 | 284.75 | 0.62% | 72,667 |
| Aug 20, 2025 | 287.60 | 287.60 | 282.35 | 283.00 | 283.00 | -1.08% | 74,672 |
| Aug 19, 2025 | 290.20 | 292.00 | 282.35 | 286.10 | 286.10 | -0.88% | 77,916 |
| Aug 18, 2025 | 294.95 | 298.00 | 286.00 | 288.65 | 288.65 | -0.29% | 73,072 |
| Aug 14, 2025 | 292.90 | 294.40 | 288.15 | 289.50 | 289.50 | -1.26% | 32,476 |
| Aug 13, 2025 | 290.00 | 297.65 | 287.25 | 293.20 | 293.20 | 1.38% | 50,466 |
| Aug 12, 2025 | 294.65 | 295.30 | 288.10 | 289.20 | 289.20 | -0.67% | 40,728 |
| Aug 11, 2025 | 298.35 | 298.35 | 287.30 | 291.15 | 291.15 | -1.44% | 60,542 |
| Aug 8, 2025 | 291.85 | 301.80 | 288.30 | 295.40 | 295.40 | 1.72% | 93,858 |
| Aug 7, 2025 | 295.60 | 295.60 | 283.00 | 290.40 | 290.40 | -1.79% | 89,903 |
| Aug 6, 2025 | 310.85 | 314.50 | 294.00 | 295.70 | 295.70 | -5.86% | 138,572 |
| Aug 5, 2025 | 319.35 | 321.40 | 311.00 | 314.10 | 314.10 | -1.64% | 30,621 |
| 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 |