Chaman Lal Setia Exports Ltd. (NSE:CLSEL)
India · Delayed Price · Currency is INR 281.32
-2.26 (-0.80%)
Apr 30, 2026, 3:30 PM IST
NSE:CLSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 257.50 | 267.25 | 250.25 | 251.95 | 251.95 | -2.38% | 74,168 |
| Mar 5, 2026 | 248.00 | 260.95 | 246.00 | 258.10 | 258.10 | 4.20% | 211,123 |
| Mar 4, 2026 | 252.60 | 258.00 | 246.30 | 247.70 | 247.70 | -4.73% | 113,054 |
| Mar 2, 2026 | 261.75 | 263.00 | 254.80 | 260.00 | 260.00 | -3.55% | 165,283 |
| Feb 27, 2026 | 275.81 | 275.81 | 266.60 | 269.56 | 269.56 | -2.40% | 65,249 |
| Feb 26, 2026 | 275.99 | 280.00 | 273.24 | 276.20 | 276.20 | -0.17% | 62,543 |
| Feb 25, 2026 | 273.33 | 286.65 | 271.89 | 276.66 | 276.66 | 2.03% | 252,030 |
| Feb 24, 2026 | 277.02 | 278.93 | 270.07 | 271.16 | 271.16 | -3.09% | 73,533 |
| Feb 23, 2026 | 272.30 | 305.00 | 272.30 | 279.81 | 279.81 | 3.01% | 1,052,001 |
| Feb 20, 2026 | 270.50 | 275.91 | 268.10 | 271.64 | 271.64 | 0.60% | 64,626 |
| Feb 19, 2026 | 284.00 | 284.00 | 267.77 | 270.03 | 270.03 | -1.94% | 105,325 |
| Feb 18, 2026 | 275.10 | 288.00 | 273.10 | 275.36 | 275.36 | 0.39% | 257,611 |
| Feb 17, 2026 | 275.90 | 279.69 | 268.62 | 274.30 | 274.30 | -1.02% | 215,075 |
| Feb 16, 2026 | 299.90 | 299.90 | 273.25 | 277.13 | 277.13 | -4.97% | 842,765 |
| Feb 13, 2026 | 280.00 | 321.00 | 280.00 | 291.63 | 291.63 | 6.13% | 8,796,543 |