Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 116.45
-1.25 (-1.06%)
Sep 10, 2026, 3:16 PM IST
Chaman Metallics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |