Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 297.00
+6.65 (2.29%)
Nov 11, 2026, 1:40 PM IST
NSE:CLSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 291.15 | 299.00 | 290.50 | 297.00 | 297.00 | 2.29% | 66,755 |
| Nov 9, 2026 | 290.65 | 291.75 | 286.35 | 290.35 | 290.35 | -0.50% | 23,116 |
| Nov 8, 2026 | 290.65 | 294.95 | 290.65 | 291.80 | 291.80 | 0.22% | 11,511 |
| Nov 6, 2026 | 290.35 | 293.95 | 284.00 | 291.15 | 291.15 | 0.67% | 43,262 |
| Nov 5, 2026 | 288.20 | 300.95 | 284.30 | 289.20 | 289.20 | 2.26% | 148,472 |
| Nov 4, 2026 | 276.20 | 284.00 | 275.35 | 282.80 | 282.80 | 2.15% | 28,979 |
| Nov 3, 2026 | 273.30 | 281.40 | 271.85 | 276.85 | 276.85 | 3.34% | 62,801 |
| Nov 2, 2026 | 260.45 | 272.65 | 259.80 | 267.90 | 267.90 | 3.64% | 34,290 |
| Oct 30, 2026 | 261.45 | 261.50 | 253.90 | 258.50 | 258.50 | -0.82% | 19,747 |
| Oct 29, 2026 | 260.20 | 262.00 | 258.25 | 260.65 | 260.65 | 0.35% | 10,386 |
| Oct 28, 2026 | 262.25 | 262.25 | 258.05 | 259.75 | 259.75 | -0.10% | 14,398 |
| Oct 27, 2026 | 257.00 | 263.05 | 255.75 | 260.00 | 260.00 | 2.10% | 34,321 |
| Oct 26, 2026 | 255.50 | 260.90 | 249.80 | 254.65 | 254.65 | -1.83% | 44,450 |
| Oct 23, 2026 | 260.10 | 265.65 | 246.80 | 259.40 | 259.40 | -0.73% | 50,360 |
| Oct 22, 2026 | 265.20 | 269.70 | 260.60 | 261.30 | 261.30 | -2.48% | 25,604 |
| Oct 21, 2026 | 265.00 | 278.00 | 256.30 | 267.95 | 267.95 | 1.36% | 70,252 |
| Oct 19, 2026 | 269.00 | 272.90 | 262.95 | 264.35 | 264.35 | -3.03% | 73,014 |
| Oct 16, 2026 | 274.50 | 276.80 | 270.60 | 272.60 | 272.60 | -0.69% | 53,690 |
| Oct 15, 2026 | 281.35 | 288.00 | 273.30 | 274.50 | 274.50 | -2.85% | 60,650 |
| Oct 14, 2026 | 283.90 | 290.20 | 280.30 | 282.55 | 282.55 | -0.62% | 80,656 |
| Oct 13, 2026 | 288.60 | 288.60 | 280.05 | 284.30 | 284.30 | -1.20% | 42,054 |
| Oct 12, 2026 | 288.70 | 291.15 | 281.40 | 287.75 | 287.75 | 0.12% | 53,507 |
| Oct 9, 2026 | 289.25 | 293.80 | 284.00 | 287.40 | 287.40 | -0.64% | 34,016 |
| Oct 8, 2026 | 296.00 | 296.50 | 286.10 | 289.25 | 289.25 | -2.00% | 44,437 |
| Oct 7, 2026 | 294.85 | 297.90 | 286.75 | 295.15 | 295.15 | 1.10% | 95,440 |
| Oct 6, 2026 | 283.90 | 294.90 | 281.50 | 291.95 | 291.95 | 3.13% | 65,438 |
| Oct 5, 2026 | 280.95 | 286.20 | 277.25 | 283.10 | 283.10 | 0.41% | 31,677 |
| Oct 1, 2026 | 282.15 | 290.00 | 275.00 | 281.95 | 281.95 | -0.77% | 66,745 |
| Sep 30, 2026 | 282.20 | 295.50 | 282.20 | 284.15 | 284.15 | 0.67% | 68,524 |
| Sep 29, 2026 | 285.50 | 286.45 | 280.80 | 282.25 | 282.25 | -1.22% | 20,941 |
| Sep 28, 2026 | 296.70 | 296.70 | 283.10 | 285.75 | 285.75 | -3.04% | 29,859 |
| Sep 25, 2026 | 295.40 | 297.15 | 290.60 | 294.70 | 294.70 | 0.79% | 21,698 |
| Sep 24, 2026 | 292.80 | 298.85 | 290.30 | 292.40 | 292.40 | -1.30% | 34,504 |
| Sep 23, 2026 | 293.45 | 298.60 | 293.00 | 296.25 | 296.25 | 0.97% | 35,431 |
| Sep 22, 2026 | 291.65 | 296.90 | 291.65 | 293.40 | 293.40 | 0.05% | 28,674 |
| Sep 21, 2026 | 292.00 | 294.30 | 291.20 | 293.25 | 293.25 | 0.46% | 19,164 |
| Sep 18, 2026 | 296.45 | 299.15 | 292.25 | 294.90 | 291.90 | -0.22% | 32,143 |
| Sep 17, 2026 | 292.00 | 297.85 | 290.10 | 295.55 | 292.54 | -0.91% | 57,992 |
| Sep 16, 2026 | 281.60 | 305.95 | 274.10 | 298.25 | 295.22 | 5.91% | 200,647 |
| Sep 15, 2026 | 297.70 | 301.50 | 280.00 | 281.60 | 278.74 | -5.03% | 80,059 |
| Sep 11, 2026 | 299.00 | 299.00 | 294.45 | 296.50 | 293.48 | -2.00% | 41,516 |
| Sep 10, 2026 | 304.80 | 305.35 | 299.35 | 302.55 | 299.47 | -0.87% | 57,907 |
| Sep 9, 2026 | 308.50 | 315.70 | 303.10 | 305.20 | 302.10 | -0.15% | 117,675 |
| Sep 8, 2026 | 299.05 | 308.00 | 296.00 | 305.65 | 302.54 | 2.00% | 125,406 |
| Sep 7, 2026 | 301.90 | 306.30 | 298.60 | 299.65 | 296.60 | -0.75% | 69,317 |
| Sep 4, 2026 | 302.90 | 306.70 | 298.05 | 301.90 | 298.83 | -0.95% | 68,370 |
| Sep 3, 2026 | 303.40 | 310.90 | 301.15 | 304.80 | 301.70 | 1.13% | 93,210 |
| Sep 2, 2026 | 301.00 | 306.85 | 298.00 | 301.40 | 298.33 | -0.33% | 70,678 |
| Sep 1, 2026 | 300.40 | 309.00 | 298.05 | 302.40 | 299.32 | 0.58% | 101,722 |
| Aug 31, 2026 | 294.95 | 305.95 | 289.05 | 300.65 | 297.59 | 2.59% | 200,671 |