Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 151.10
-0.05 (-0.03%)
At close: Oct 23, 2025
Chaman Metallics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 151.00 | 151.15 | 151.00 | 151.15 | 151.15 | 0.10% | 2,250 |
| Oct 17, 2025 | 153.40 | 153.60 | 151.00 | 151.00 | 151.00 | -0.79% | 8,250 |
| Oct 16, 2025 | 153.00 | 157.50 | 151.00 | 152.20 | 152.20 | 0.46% | 17,250 |
| Oct 15, 2025 | 151.30 | 151.50 | 151.00 | 151.50 | 151.50 | - | 6,750 |
| Oct 14, 2025 | 151.15 | 154.00 | 151.00 | 151.50 | 151.50 | -3.41% | 6,750 |
| Oct 13, 2025 | 151.00 | 156.90 | 151.00 | 156.85 | 156.85 | 2.48% | 7,500 |
| Oct 10, 2025 | 151.05 | 155.00 | 151.05 | 153.05 | 153.05 | 1.36% | 4,500 |
| Oct 9, 2025 | 156.40 | 156.40 | 151.00 | 151.00 | 151.00 | 0.67% | 7,500 |
| Oct 8, 2025 | 153.95 | 154.00 | 150.00 | 150.00 | 150.00 | -0.66% | 5,250 |
| Oct 7, 2025 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 0.67% | 13,500 |
| Oct 6, 2025 | 159.15 | 159.15 | 150.00 | 150.00 | 150.00 | -1.74% | 7,500 |
| Oct 3, 2025 | 153.00 | 156.90 | 152.05 | 152.65 | 152.65 | -1.77% | 6,750 |
| Oct 1, 2025 | 156.50 | 156.50 | 152.10 | 155.40 | 155.40 | -0.86% | 3,750 |
| Sep 30, 2025 | 156.55 | 157.00 | 153.30 | 156.75 | 156.75 | 1.13% | 6,000 |
| Sep 29, 2025 | 158.95 | 158.95 | 154.20 | 155.00 | 155.00 | 1.94% | 3,750 |
| Sep 26, 2025 | 162.00 | 162.00 | 150.00 | 152.05 | 152.05 | -6.63% | 24,750 |
| Sep 25, 2025 | 162.05 | 165.90 | 162.00 | 162.85 | 162.85 | -2.40% | 6,750 |
| Sep 24, 2025 | 161.00 | 168.65 | 160.05 | 166.85 | 166.85 | 4.25% | 27,750 |
| Sep 23, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - | 1,500 |
| Sep 22, 2025 | 164.95 | 164.95 | 159.00 | 160.05 | 160.05 | -2.02% | 5,250 |
| Sep 19, 2025 | 164.00 | 164.00 | 160.00 | 163.35 | 163.35 | 0.71% | 8,250 |
| Sep 18, 2025 | 160.00 | 163.60 | 160.00 | 162.20 | 162.20 | 2.01% | 17,250 |
| Sep 17, 2025 | 157.10 | 159.30 | 156.00 | 159.00 | 159.00 | 3.28% | 10,500 |
| Sep 16, 2025 | 152.25 | 158.00 | 149.95 | 153.95 | 153.95 | 1.12% | 30,750 |
| Sep 15, 2025 | 154.50 | 154.50 | 150.05 | 152.25 | 152.25 | -1.77% | 2,250 |
| Sep 12, 2025 | 147.00 | 157.75 | 147.00 | 155.00 | 155.00 | 7.71% | 35,250 |
| Sep 11, 2025 | 147.00 | 147.00 | 142.50 | 143.90 | 143.90 | -1.77% | 11,250 |
| Sep 10, 2025 | 147.60 | 147.60 | 146.50 | 146.50 | 146.50 | -1.01% | 2,250 |
| Sep 9, 2025 | 157.40 | 159.00 | 147.00 | 148.00 | 148.00 | -1.99% | 41,250 |
| Sep 8, 2025 | 145.05 | 158.00 | 145.05 | 151.00 | 151.00 | 0.67% | 6,000 |
| Sep 5, 2025 | 150.25 | 152.10 | 150.00 | 150.00 | 150.00 | -0.17% | 15,000 |
| Sep 4, 2025 | 145.65 | 152.50 | 144.20 | 150.25 | 150.25 | 1.01% | 23,250 |
| Sep 3, 2025 | 150.00 | 150.00 | 147.50 | 148.75 | 148.75 | -0.83% | 12,000 |
| Sep 2, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.33% | 8,250 |
| Sep 1, 2025 | 150.00 | 150.50 | 150.00 | 150.50 | 150.50 | 0.33% | 10,500 |
| Aug 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 26,250 |
| Aug 28, 2025 | 149.55 | 150.00 | 149.55 | 150.00 | 150.00 | - | 8,250 |
| Aug 26, 2025 | 144.50 | 150.00 | 140.00 | 150.00 | 150.00 | 0.57% | 40,500 |
| Aug 25, 2025 | 147.00 | 151.00 | 147.00 | 149.15 | 149.15 | 1.22% | 15,750 |
| Aug 22, 2025 | 151.00 | 154.45 | 146.00 | 147.35 | 147.35 | -2.42% | 20,250 |
| Aug 21, 2025 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -2.61% | 30,000 |
| Aug 20, 2025 | 157.00 | 159.00 | 153.00 | 155.05 | 155.05 | -1.80% | 24,750 |
| Aug 19, 2025 | 150.00 | 159.65 | 150.00 | 157.90 | 157.90 | 5.55% | 36,000 |
| Aug 18, 2025 | 150.00 | 150.00 | 147.05 | 149.60 | 149.60 | 0.64% | 26,250 |
| Aug 14, 2025 | 155.00 | 156.50 | 146.00 | 148.65 | 148.65 | -0.77% | 29,250 |
| Aug 13, 2025 | 141.00 | 154.00 | 135.00 | 149.80 | 149.80 | 6.24% | 70,500 |
| Aug 12, 2025 | 141.40 | 141.45 | 141.00 | 141.00 | 141.00 | -0.32% | 5,250 |
| Aug 11, 2025 | 140.75 | 141.45 | 140.75 | 141.45 | 141.45 | -0.32% | 1,500 |
| Aug 8, 2025 | 140.50 | 141.90 | 137.15 | 141.90 | 141.90 | 1.57% | 3,750 |
| Aug 7, 2025 | 139.80 | 141.15 | 137.00 | 139.70 | 139.70 | -0.21% | 27,750 |