Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 108.35
+1.35 (1.26%)
Nov 12, 2026, 3:29 PM IST
Chaman Metallics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 109.20 | 112.50 | 108.25 | 108.35 | 108.35 | 1.26% | 8,250 |
| Nov 11, 2026 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | -1.83% | 8,250 |
| Nov 9, 2026 | 108.05 | 116.00 | 105.00 | 109.00 | 109.00 | 0.97% | 70,500 |
| Nov 8, 2026 | 113.50 | 114.00 | 105.10 | 107.95 | 107.95 | -5.27% | 32,250 |
| Nov 6, 2026 | 125.95 | 125.95 | 112.00 | 113.95 | 113.95 | -1.43% | 18,750 |
| Nov 5, 2026 | 117.50 | 118.00 | 115.50 | 115.60 | 115.60 | -1.62% | 4,500 |
| Nov 4, 2026 | 117.85 | 119.85 | 115.00 | 117.50 | 117.50 | 2.04% | 4,500 |
| Nov 3, 2026 | 118.00 | 122.00 | 114.00 | 115.15 | 115.15 | 3.69% | 16,500 |
| Oct 29, 2026 | 119.85 | 119.85 | 111.05 | 111.05 | 111.05 | -1.90% | 2,250 |
| Oct 28, 2026 | 112.80 | 113.20 | 112.80 | 113.20 | 113.20 | 1.34% | 1,500 |
| Oct 27, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 1.50% | 750 |
| Oct 26, 2026 | 110.05 | 115.00 | 110.00 | 110.05 | 110.05 | 0.05% | 13,500 |
| Oct 23, 2026 | 112.55 | 112.55 | 110.00 | 110.00 | 110.00 | -3.25% | 3,000 |
| Oct 22, 2026 | 113.95 | 114.80 | 113.00 | 113.70 | 113.70 | 4.31% | 12,750 |
| 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 |