Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 319.05
+6.30 (2.01%)
Aug 25, 2026, 3:30 PM IST
NSE:CLSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 318.00 | 324.80 | 308.00 | 319.05 | 319.05 | 2.01% | 600,906 |
| Aug 24, 2026 | 288.90 | 321.00 | 288.90 | 312.75 | 312.75 | 8.46% | 2,814,090 |
| Aug 21, 2026 | 279.00 | 294.80 | 279.00 | 288.35 | 288.35 | 3.56% | 234,509 |
| Aug 20, 2026 | 280.25 | 285.20 | 277.30 | 278.45 | 278.45 | -0.27% | 29,017 |
| Aug 19, 2026 | 279.05 | 283.05 | 276.90 | 279.20 | 279.20 | 0.05% | 34,476 |
| Aug 18, 2026 | 280.20 | 283.20 | 277.75 | 279.05 | 279.05 | -0.91% | 25,275 |
| Aug 17, 2026 | 278.25 | 282.35 | 275.95 | 281.60 | 281.60 | 1.13% | 22,196 |
| Aug 14, 2026 | 280.00 | 282.30 | 270.30 | 278.45 | 278.45 | -1.00% | 44,815 |
| Aug 13, 2026 | 284.45 | 285.05 | 280.30 | 281.25 | 281.25 | -0.85% | 25,174 |
| Aug 12, 2026 | 278.00 | 286.00 | 273.05 | 283.65 | 283.65 | 2.31% | 67,158 |
| Aug 11, 2026 | 274.55 | 279.00 | 274.55 | 277.25 | 277.25 | -0.59% | 24,540 |
| Aug 10, 2026 | 275.70 | 279.70 | 273.00 | 278.90 | 278.90 | 0.29% | 56,189 |
| Aug 7, 2026 | 296.00 | 296.00 | 274.15 | 278.10 | 278.10 | -5.46% | 224,173 |
| Aug 6, 2026 | 298.70 | 303.00 | 291.20 | 294.15 | 294.15 | -0.02% | 220,417 |
| Aug 5, 2026 | 291.90 | 299.10 | 291.85 | 294.20 | 294.20 | 1.40% | 139,006 |
| Aug 4, 2026 | 293.70 | 293.95 | 280.45 | 290.15 | 290.15 | -0.74% | 37,182 |
| Aug 3, 2026 | 288.00 | 297.00 | 285.05 | 292.30 | 292.30 | 2.38% | 87,977 |
| Jul 31, 2026 | 283.75 | 294.70 | 279.05 | 285.50 | 285.50 | 1.98% | 137,382 |
| Jul 30, 2026 | 278.00 | 286.00 | 275.30 | 279.95 | 279.95 | 0.45% | 68,893 |
| Jul 29, 2026 | 276.25 | 279.00 | 275.80 | 278.70 | 278.70 | 0.58% | 17,223 |
| Jul 28, 2026 | 278.00 | 281.15 | 276.00 | 277.10 | 277.10 | -0.79% | 23,072 |
| Jul 27, 2026 | 280.90 | 287.80 | 276.00 | 279.30 | 279.30 | -0.18% | 19,609 |
| Jul 24, 2026 | 279.05 | 280.95 | 273.60 | 279.80 | 279.80 | -0.02% | 30,992 |
| Jul 23, 2026 | 278.65 | 281.35 | 276.05 | 279.85 | 279.85 | -0.71% | 12,551 |
| Jul 22, 2026 | 279.45 | 282.65 | 272.85 | 281.85 | 281.85 | 1.06% | 42,637 |
| Jul 21, 2026 | 264.00 | 282.90 | 264.00 | 278.90 | 278.90 | 4.67% | 103,354 |
| Jul 20, 2026 | 271.40 | 272.00 | 259.05 | 266.45 | 266.45 | -1.82% | 117,405 |
| Jul 17, 2026 | 280.60 | 283.75 | 271.00 | 271.40 | 271.40 | -2.79% | 45,039 |
| Jul 16, 2026 | 278.10 | 281.60 | 273.90 | 279.20 | 279.20 | -0.09% | 55,652 |
| Jul 15, 2026 | 282.45 | 282.45 | 276.95 | 279.45 | 279.45 | -0.48% | 35,149 |
| Jul 14, 2026 | 286.50 | 286.50 | 279.65 | 280.80 | 280.80 | -2.16% | 30,551 |
| Jul 13, 2026 | 288.00 | 290.90 | 285.30 | 287.00 | 287.00 | -0.35% | 23,298 |
| Jul 10, 2026 | 288.75 | 291.70 | 286.10 | 288.00 | 288.00 | -0.24% | 52,777 |
| Jul 9, 2026 | 286.80 | 291.60 | 286.75 | 288.70 | 288.70 | 0.16% | 34,280 |
| Jul 8, 2026 | 286.00 | 294.95 | 284.35 | 288.25 | 288.25 | -0.72% | 94,461 |
| Jul 7, 2026 | 287.50 | 292.35 | 287.50 | 290.35 | 290.35 | 0.28% | 50,500 |
| Jul 6, 2026 | 293.20 | 293.70 | 289.00 | 289.55 | 289.55 | -0.53% | 35,830 |
| Jul 3, 2026 | 295.00 | 297.15 | 288.10 | 291.10 | 291.10 | -0.55% | 81,649 |
| Jul 2, 2026 | 286.00 | 298.80 | 286.00 | 292.70 | 292.70 | 2.34% | 189,212 |
| Jul 1, 2026 | 287.35 | 290.00 | 284.60 | 286.00 | 286.00 | -0.05% | 29,482 |
| Jun 30, 2026 | 291.10 | 293.80 | 281.00 | 286.15 | 286.15 | -1.70% | 92,557 |
| Jun 29, 2026 | 284.00 | 292.50 | 277.35 | 291.10 | 291.10 | 2.02% | 94,200 |
| Jun 25, 2026 | 294.50 | 296.10 | 282.70 | 285.35 | 285.35 | -3.11% | 143,293 |
| Jun 24, 2026 | 288.40 | 295.45 | 286.80 | 294.50 | 294.50 | 1.31% | 100,284 |
| Jun 23, 2026 | 295.90 | 296.25 | 287.00 | 290.70 | 290.70 | -1.41% | 80,584 |
| Jun 22, 2026 | 295.35 | 295.95 | 291.45 | 294.85 | 294.85 | -0.17% | 99,677 |
| Jun 19, 2026 | 295.40 | 297.35 | 291.25 | 295.35 | 295.35 | -0.49% | 75,665 |
| Jun 18, 2026 | 303.45 | 303.60 | 293.50 | 296.80 | 296.80 | 0.15% | 194,512 |
| Jun 17, 2026 | 298.00 | 299.00 | 290.05 | 296.35 | 296.35 | 0.42% | 146,705 |
| Jun 16, 2026 | 290.95 | 303.50 | 287.70 | 295.10 | 295.10 | 1.90% | 619,671 |