Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 114.35
+5.35 (4.91%)
Oct 22, 2026, 3:29 PM IST
Chaman Metallics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 113.95 | 114.80 | 113.00 | 114.35 | 114.35 | 4.91% | 13,500 |
| Oct 21, 2026 | 115.45 | 116.00 | 107.00 | 109.00 | 109.00 | -5.75% | 10,500 |
| Oct 19, 2026 | 105.00 | 115.65 | 105.00 | 115.65 | 115.65 | 0.65% | 3,000 |
| Oct 16, 2026 | 114.00 | 115.00 | 114.00 | 114.90 | 114.90 | -0.09% | 9,000 |
| Oct 15, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | -3.16% | 6,750 |
| Oct 13, 2026 | 115.00 | 119.85 | 115.00 | 118.75 | 118.75 | 0.72% | 12,750 |
| Oct 12, 2026 | 118.00 | 118.00 | 112.15 | 117.90 | 117.90 | 3.42% | 2,250 |
| Oct 9, 2026 | 119.35 | 121.00 | 114.00 | 114.00 | 114.00 | -4.48% | 6,000 |
| Oct 7, 2026 | 120.00 | 121.95 | 118.00 | 119.35 | 119.35 | - | 9,000 |
| Oct 6, 2026 | 118.45 | 120.00 | 116.00 | 119.35 | 119.35 | 3.78% | 27,750 |
| Oct 5, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 5,250 |
| Oct 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.98% | 4,500 |
| Sep 30, 2026 | 111.00 | 123.00 | 109.50 | 116.85 | 116.85 | 5.27% | 15,750 |
| Sep 29, 2026 | 112.50 | 115.00 | 111.00 | 111.00 | 111.00 | -4.10% | 13,500 |
| Sep 28, 2026 | 115.00 | 116.95 | 112.00 | 115.75 | 115.75 | -0.98% | 20,250 |
| Sep 25, 2026 | 110.55 | 116.95 | 110.55 | 116.90 | 116.90 | 4.84% | 9,000 |
| Sep 24, 2026 | 110.00 | 113.95 | 110.00 | 111.50 | 111.50 | -1.72% | 8,250 |
| Sep 23, 2026 | 115.00 | 116.00 | 112.50 | 113.45 | 113.45 | -2.20% | 36,000 |
| Sep 22, 2026 | 107.60 | 116.00 | 107.60 | 116.00 | 116.00 | 4.27% | 4,500 |
| Sep 21, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - | 750 |
| Sep 18, 2026 | 114.90 | 114.90 | 111.00 | 111.25 | 111.25 | -3.18% | 4,500 |
| Sep 17, 2026 | 110.15 | 114.90 | 110.15 | 114.90 | 114.90 | -0.04% | 1,500 |
| Sep 16, 2026 | 112.00 | 114.95 | 110.30 | 114.95 | 114.95 | 2.45% | 3,000 |
| Sep 15, 2026 | 113.00 | 113.50 | 110.00 | 112.20 | 112.20 | -1.32% | 33,000 |
| Sep 11, 2026 | 113.05 | 116.45 | 113.00 | 113.70 | 113.70 | -1.34% | 19,500 |
| Sep 10, 2026 | 116.00 | 119.90 | 113.05 | 115.25 | 115.25 | -2.08% | 30,000 |
| Sep 9, 2026 | 116.70 | 117.70 | 116.00 | 117.70 | 117.70 | -0.25% | 5,250 |
| Sep 8, 2026 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 1.42% | 13,500 |
| Sep 7, 2026 | 115.00 | 116.75 | 115.00 | 116.35 | 116.35 | 0.52% | 3,000 |
| Sep 4, 2026 | 125.00 | 127.00 | 114.20 | 115.75 | 115.75 | -5.08% | 25,500 |
| Sep 3, 2026 | 118.05 | 122.00 | 118.05 | 121.95 | 121.95 | 1.63% | 4,500 |
| Sep 2, 2026 | 117.00 | 120.00 | 116.05 | 120.00 | 120.00 | 4.35% | 22,500 |
| Sep 1, 2026 | 117.90 | 117.90 | 115.00 | 115.00 | 115.00 | -2.54% | 3,000 |
| Aug 31, 2026 | 119.80 | 119.80 | 118.00 | 118.00 | 118.00 | -1.67% | 6,000 |
| Aug 28, 2026 | 122.00 | 122.00 | 112.50 | 120.00 | 120.00 | -1.03% | 25,500 |
| Aug 27, 2026 | 114.00 | 122.90 | 114.00 | 121.25 | 121.25 | 6.08% | 63,000 |
| Aug 26, 2026 | 109.50 | 114.30 | 109.50 | 114.30 | 114.30 | 3.44% | 7,500 |
| Aug 25, 2026 | 106.00 | 110.50 | 106.00 | 110.50 | 110.50 | - | 3,750 |
| Aug 24, 2026 | 109.95 | 110.50 | 108.50 | 110.50 | 110.50 | 0.50% | 3,750 |
| Aug 21, 2026 | 104.00 | 110.90 | 104.00 | 109.95 | 109.95 | 2.76% | 22,500 |
| 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 |