Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 267.00
+3.25 (1.23%)
May 22, 2026, 3:30 PM IST
NSE:CLSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 262.75 | 267.95 | 262.00 | 266.70 | 266.70 | 1.12% | 33,525 |
| May 21, 2026 | 265.65 | 266.40 | 261.55 | 263.75 | 263.75 | 0.34% | 27,648 |
| May 20, 2026 | 255.00 | 264.95 | 253.25 | 262.85 | 262.85 | 1.74% | 31,296 |
| May 19, 2026 | 263.95 | 266.00 | 255.85 | 258.35 | 258.35 | -0.83% | 55,619 |
| May 18, 2026 | 266.55 | 269.75 | 257.55 | 260.50 | 260.50 | -3.23% | 128,392 |
| May 15, 2026 | 271.00 | 274.95 | 267.60 | 269.20 | 269.20 | -1.30% | 29,031 |
| May 14, 2026 | 276.75 | 280.70 | 266.00 | 272.75 | 272.75 | -1.45% | 36,971 |
| May 13, 2026 | 273.40 | 279.60 | 268.00 | 276.75 | 276.75 | 1.99% | 23,131 |
| May 12, 2026 | 283.50 | 283.60 | 269.85 | 271.35 | 271.35 | -4.84% | 37,139 |
| May 11, 2026 | 288.00 | 288.05 | 282.50 | 285.15 | 285.15 | -1.45% | 40,856 |
| May 8, 2026 | 299.80 | 299.80 | 287.55 | 289.35 | 289.35 | -3.05% | 120,982 |
| May 7, 2026 | 294.80 | 301.00 | 291.90 | 298.45 | 298.45 | 1.74% | 221,839 |
| May 6, 2026 | 281.00 | 295.00 | 278.80 | 293.35 | 293.35 | 5.20% | 287,819 |
| May 5, 2026 | 277.75 | 281.65 | 276.10 | 278.85 | 278.85 | -0.29% | 39,867 |
| May 4, 2026 | 281.00 | 287.45 | 278.00 | 279.65 | 279.65 | -0.59% | 61,691 |
| Apr 30, 2026 | 282.70 | 283.70 | 278.00 | 281.32 | 281.32 | -0.80% | 43,125 |
| Apr 29, 2026 | 282.64 | 294.00 | 281.21 | 283.58 | 283.58 | 0.33% | 215,468 |
| Apr 28, 2026 | 281.70 | 289.89 | 278.73 | 282.64 | 282.64 | 0.71% | 103,536 |
| Apr 27, 2026 | 267.50 | 282.83 | 266.42 | 280.66 | 280.66 | 5.81% | 110,380 |
| Apr 24, 2026 | 273.80 | 273.80 | 262.51 | 265.26 | 265.26 | -1.94% | 36,281 |
| Apr 23, 2026 | 276.39 | 279.00 | 269.10 | 270.51 | 270.51 | -2.73% | 59,040 |
| Apr 22, 2026 | 277.00 | 280.28 | 275.21 | 278.09 | 278.09 | 0.52% | 47,423 |
| Apr 21, 2026 | 281.00 | 281.18 | 274.00 | 276.66 | 276.66 | -1.71% | 48,809 |
| Apr 20, 2026 | 289.00 | 289.00 | 278.00 | 281.47 | 281.47 | -1.36% | 85,303 |
| Apr 17, 2026 | 270.00 | 287.00 | 268.00 | 285.36 | 285.36 | 5.25% | 356,220 |
| Apr 16, 2026 | 274.24 | 276.78 | 268.00 | 271.13 | 271.13 | 0.20% | 75,777 |
| Apr 15, 2026 | 267.90 | 277.00 | 267.90 | 270.60 | 270.60 | 1.24% | 64,741 |
| Apr 13, 2026 | 261.98 | 272.68 | 261.60 | 267.29 | 267.29 | -1.54% | 101,712 |
| Apr 10, 2026 | 262.00 | 279.40 | 262.00 | 271.48 | 271.48 | 3.67% | 238,145 |
| Apr 9, 2026 | 259.78 | 266.00 | 259.78 | 261.87 | 261.87 | -1.24% | 71,969 |
| Apr 8, 2026 | 255.35 | 275.00 | 245.40 | 265.15 | 265.15 | 11.47% | 1,123,395 |
| Apr 7, 2026 | 234.00 | 244.87 | 234.00 | 237.86 | 237.86 | 0.21% | 81,583 |
| Apr 6, 2026 | 238.00 | 241.99 | 232.12 | 237.35 | 237.35 | -2.21% | 66,530 |
| Apr 2, 2026 | 221.00 | 249.00 | 218.10 | 242.72 | 242.72 | 6.00% | 197,713 |
| Apr 1, 2026 | 211.64 | 232.92 | 211.64 | 228.99 | 228.99 | 11.57% | 94,375 |
| Mar 30, 2026 | 213.70 | 215.45 | 203.75 | 205.25 | 205.25 | -5.39% | 149,134 |
| Mar 27, 2026 | 228.00 | 228.00 | 215.00 | 216.95 | 216.95 | -4.93% | 126,829 |
| Mar 25, 2026 | 229.80 | 235.00 | 227.15 | 228.20 | 228.20 | 1.04% | 82,468 |
| Mar 24, 2026 | 228.00 | 228.70 | 222.05 | 225.85 | 225.85 | 1.96% | 50,240 |
| Mar 23, 2026 | 231.05 | 237.15 | 220.50 | 221.50 | 221.50 | -4.94% | 60,142 |
| Mar 20, 2026 | 235.00 | 239.85 | 231.35 | 233.00 | 233.00 | 0.13% | 39,472 |
| Mar 19, 2026 | 238.70 | 241.20 | 231.70 | 232.70 | 232.70 | -3.48% | 29,464 |
| Mar 18, 2026 | 235.00 | 243.80 | 235.00 | 241.10 | 241.10 | 2.68% | 34,089 |
| Mar 17, 2026 | 234.90 | 239.05 | 231.10 | 234.80 | 234.80 | -0.04% | 46,642 |
| Mar 16, 2026 | 240.30 | 241.45 | 233.20 | 234.90 | 234.90 | -3.15% | 50,567 |
| Mar 13, 2026 | 248.30 | 248.30 | 238.35 | 242.55 | 242.55 | -2.81% | 64,958 |
| Mar 12, 2026 | 245.00 | 251.20 | 243.20 | 249.55 | 249.55 | 0.28% | 43,899 |
| Mar 11, 2026 | 251.75 | 254.90 | 247.80 | 248.85 | 248.85 | -1.15% | 46,855 |
| Mar 10, 2026 | 244.75 | 254.00 | 242.00 | 251.75 | 251.75 | 3.41% | 63,950 |
| Mar 9, 2026 | 242.00 | 249.25 | 239.00 | 243.45 | 243.45 | -3.37% | 85,840 |