Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 126.50
+2.25 (1.81%)
May 29, 2026, 3:29 PM IST
Chaman Metallics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 125.10 | 129.95 | 122.10 | 126.50 | 126.50 | 1.81% | 8,250 |
| May 27, 2026 | 128.00 | 130.00 | 123.50 | 124.25 | 124.25 | -3.57% | 9,750 |
| May 26, 2026 | 129.90 | 131.00 | 128.25 | 128.85 | 128.85 | 0.08% | 11,250 |
| May 25, 2026 | 127.00 | 130.00 | 127.00 | 128.75 | 128.75 | 1.46% | 6,000 |
| May 22, 2026 | 120.00 | 126.90 | 120.00 | 126.90 | 126.90 | 5.75% | 3,000 |
| May 21, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.29% | 1,500 |
| May 19, 2026 | 121.00 | 121.00 | 120.00 | 120.35 | 120.35 | -1.35% | 3,000 |
| May 18, 2026 | 134.95 | 134.95 | 120.00 | 122.00 | 122.00 | -2.67% | 9,000 |
| May 15, 2026 | 125.00 | 129.95 | 118.10 | 125.35 | 125.35 | 4.46% | 45,000 |
| May 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.23% | 1,500 |
| May 12, 2026 | 122.00 | 123.50 | 120.50 | 121.50 | 121.50 | -0.61% | 5,250 |
| May 11, 2026 | 127.10 | 127.50 | 120.00 | 122.25 | 122.25 | -4.27% | 13,500 |
| May 8, 2026 | 131.05 | 131.05 | 126.10 | 127.70 | 127.70 | -1.88% | 15,000 |
| May 7, 2026 | 133.80 | 133.80 | 130.00 | 130.15 | 130.15 | -0.65% | 10,500 |
| May 6, 2026 | 129.45 | 131.95 | 128.00 | 131.00 | 131.00 | 1.59% | 11,250 |
| May 5, 2026 | 129.20 | 130.25 | 127.00 | 128.95 | 128.95 | -0.19% | 14,250 |
| May 4, 2026 | 130.60 | 133.00 | 128.00 | 129.20 | 129.20 | -1.07% | 6,000 |
| Apr 30, 2026 | 131.45 | 131.45 | 124.00 | 130.60 | 130.60 | -0.76% | 14,250 |
| Apr 29, 2026 | 133.50 | 133.50 | 128.10 | 131.60 | 131.60 | 0.77% | 7,500 |
| Apr 28, 2026 | 134.90 | 135.00 | 130.00 | 130.60 | 130.60 | 2.75% | 21,000 |
| Apr 27, 2026 | 132.00 | 135.00 | 127.00 | 127.10 | 127.10 | -5.85% | 20,250 |
| Apr 24, 2026 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | - | 3,000 |
| Apr 23, 2026 | 131.00 | 138.00 | 131.00 | 135.00 | 135.00 | 3.65% | 7,500 |
| Apr 22, 2026 | 123.85 | 131.00 | 123.85 | 130.25 | 130.25 | 6.15% | 7,500 |
| Apr 21, 2026 | 120.95 | 128.00 | 120.95 | 122.70 | 122.70 | 1.95% | 15,750 |
| Apr 20, 2026 | 129.30 | 131.00 | 118.00 | 120.35 | 120.35 | -7.39% | 33,750 |
| Apr 17, 2026 | 112.00 | 131.95 | 112.00 | 129.95 | 129.95 | 16.03% | 24,750 |
| Apr 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 2,250 |
| Apr 15, 2026 | 106.55 | 113.00 | 106.55 | 112.00 | 112.00 | 6.21% | 9,000 |
| Apr 13, 2026 | 110.00 | 110.00 | 105.45 | 105.45 | 105.45 | 1.39% | 6,000 |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 750 |
| Apr 9, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 35,250 |
| Apr 8, 2026 | 104.95 | 105.00 | 103.00 | 103.00 | 103.00 | 3.00% | 4,500 |
| Apr 7, 2026 | 102.90 | 103.20 | 100.00 | 100.00 | 100.00 | 3.04% | 8,250 |
| Apr 6, 2026 | 99.95 | 99.95 | 96.00 | 97.05 | 97.05 | 1.09% | 12,750 |
| Apr 2, 2026 | 96.00 | 96.05 | 96.00 | 96.00 | 96.00 | -0.05% | 3,000 |
| Apr 1, 2026 | 95.05 | 99.85 | 95.05 | 96.05 | 96.05 | 6.25% | 6,000 |
| Mar 30, 2026 | 90.00 | 95.00 | 90.00 | 90.40 | 90.40 | -6.80% | 18,000 |
| Mar 27, 2026 | 104.85 | 104.85 | 96.00 | 97.00 | 97.00 | -3.00% | 31,500 |
| Mar 25, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 8,250 |
| Mar 24, 2026 | 99.95 | 99.95 | 99.00 | 99.00 | 99.00 | 3.45% | 2,250 |
| Mar 23, 2026 | 100.00 | 100.05 | 95.70 | 95.70 | 95.70 | -4.30% | 9,750 |
| Mar 20, 2026 | 95.55 | 101.00 | 93.20 | 100.00 | 100.00 | 5.26% | 26,250 |
| Mar 19, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 5.56% | 9,750 |
| Mar 18, 2026 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | -1.91% | 11,250 |
| Mar 17, 2026 | 95.00 | 95.20 | 90.50 | 91.75 | 91.75 | -6.23% | 18,750 |
| Mar 16, 2026 | 99.95 | 100.00 | 91.00 | 97.85 | 97.85 | -0.15% | 15,000 |
| Mar 11, 2026 | 98.00 | 98.00 | 97.95 | 98.00 | 98.00 | -0.71% | 7,500 |
| Mar 10, 2026 | 96.15 | 100.90 | 96.15 | 98.70 | 98.70 | 2.81% | 9,000 |
| Mar 9, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | -4.14% | 3,750 |