Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 107.00
0.00 (0.00%)
Aug 21, 2026, 11:43 AM IST
Chaman Metallics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | - | -2.80% | 750 |
| Aug 20, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.09% | 2,250 |
| Aug 19, 2026 | 104.55 | 110.95 | 104.55 | 106.90 | 106.90 | 0.90% | 14,250 |
| Aug 18, 2026 | 106.00 | 106.00 | 104.60 | 105.95 | 105.95 | 0.86% | 5,250 |
| Aug 17, 2026 | 104.50 | 108.90 | 104.50 | 105.05 | 105.05 | -1.82% | 6,000 |
| Aug 14, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 72,000 |
| Aug 13, 2026 | 113.80 | 113.80 | 105.00 | 106.00 | 106.00 | -2.75% | 111,000 |
| Aug 12, 2026 | 108.10 | 113.00 | 108.10 | 109.00 | 109.00 | -2.29% | 77,250 |
| Aug 11, 2026 | 115.95 | 119.00 | 107.00 | 111.55 | 111.55 | 1.13% | 128,250 |
| Aug 10, 2026 | 96.95 | 113.95 | 95.05 | 110.30 | 110.30 | 13.77% | 119,250 |
| Aug 7, 2026 | 97.00 | 97.00 | 94.00 | 96.95 | 96.95 | -0.31% | 7,500 |
| Aug 6, 2026 | 99.70 | 100.00 | 97.25 | 97.25 | 97.25 | 0.05% | 3,000 |
| Aug 5, 2026 | 100.00 | 100.00 | 96.05 | 97.20 | 97.20 | -0.31% | 9,000 |
| Aug 4, 2026 | 97.55 | 97.75 | 97.50 | 97.50 | 97.50 | -1.32% | 4,500 |
| Aug 3, 2026 | 97.40 | 100.00 | 97.40 | 98.80 | 98.80 | 5.11% | 18,000 |
| Jul 31, 2026 | 96.00 | 96.50 | 94.00 | 94.00 | 94.00 | -1.36% | 36,000 |
| Jul 30, 2026 | 98.05 | 98.05 | 92.25 | 95.30 | 95.30 | -3.74% | 18,750 |
| Jul 29, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | 0.51% | 3,750 |
| Jul 28, 2026 | 103.50 | 103.50 | 98.50 | 98.50 | 98.50 | -4.51% | 2,250 |
| Jul 27, 2026 | 100.00 | 105.00 | 99.95 | 103.15 | 103.15 | -1.76% | 48,750 |
| Jul 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2,250 |
| Jul 23, 2026 | 108.25 | 108.25 | 105.00 | 105.00 | 105.00 | - | 13,500 |
| Jul 22, 2026 | 102.10 | 105.00 | 99.50 | 105.00 | 105.00 | 2.24% | 8,250 |
| Jul 21, 2026 | 100.00 | 105.00 | 100.00 | 102.70 | 102.70 | 6.87% | 10,500 |
| Jul 17, 2026 | 98.00 | 99.00 | 96.00 | 96.10 | 96.10 | -1.94% | 3,750 |
| Jul 16, 2026 | 102.00 | 102.00 | 97.55 | 98.00 | 98.00 | -3.92% | 4,500 |
| Jul 15, 2026 | 98.75 | 103.00 | 98.75 | 102.00 | 102.00 | 3.03% | 4,500 |
| Jul 14, 2026 | 97.95 | 102.00 | 97.95 | 99.00 | 99.00 | 1.07% | 3,750 |
| Jul 13, 2026 | 97.25 | 97.95 | 95.05 | 97.95 | 97.95 | 0.26% | 5,250 |
| Jul 10, 2026 | 96.60 | 99.10 | 91.00 | 97.70 | 97.70 | -1.31% | 37,500 |
| Jul 9, 2026 | 100.00 | 100.00 | 98.05 | 99.00 | 99.00 | -3.13% | 6,750 |
| Jul 7, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.78% | 3,000 |
| Jul 6, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 0.93% | 17,250 |
| Jul 3, 2026 | 106.20 | 106.20 | 102.05 | 102.05 | 102.05 | -3.91% | 1,500 |
| Jul 2, 2026 | 98.00 | 106.20 | 97.95 | 106.20 | 106.20 | 5.57% | 18,000 |
| Jul 1, 2026 | 100.00 | 102.90 | 100.00 | 100.60 | 100.60 | -2.80% | 3,750 |
| Jun 30, 2026 | 100.45 | 104.00 | 93.25 | 103.50 | 103.50 | 3.19% | 21,000 |
| Jun 29, 2026 | 100.00 | 100.30 | 100.00 | 100.30 | 100.30 | 0.30% | 2,250 |
| Jun 25, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.94% | 5,250 |
| Jun 24, 2026 | 99.60 | 103.00 | 99.25 | 100.95 | 100.95 | 0.95% | 7,500 |
| Jun 23, 2026 | 98.00 | 100.50 | 98.00 | 100.00 | 100.00 | 3.31% | 12,750 |
| Jun 22, 2026 | 103.00 | 103.00 | 96.10 | 96.80 | 96.80 | -5.00% | 5,250 |
| Jun 19, 2026 | 99.85 | 109.80 | 99.85 | 101.90 | 101.90 | 5.00% | 10,500 |
| Jun 18, 2026 | 95.55 | 97.25 | 95.05 | 97.05 | 97.05 | -3.86% | 18,750 |
| Jun 17, 2026 | 97.30 | 100.95 | 97.00 | 100.95 | 100.95 | 4.02% | 9,750 |
| Jun 16, 2026 | 99.25 | 100.00 | 92.10 | 97.05 | 97.05 | -4.71% | 84,750 |
| Jun 15, 2026 | 105.15 | 105.15 | 99.00 | 101.85 | 101.85 | -3.32% | 33,000 |
| Jun 12, 2026 | 105.00 | 108.90 | 104.95 | 105.35 | 105.35 | 0.33% | 11,250 |
| Jun 11, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,500 |
| Jun 10, 2026 | 106.35 | 106.35 | 106.00 | 106.00 | 106.00 | -0.33% | 3,000 |