Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 127.50
-2.65 (-2.04%)
May 8, 2026, 3:29 PM IST
Chaman Metallics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 131.05 | 131.05 | 126.10 | 127.50 | - | -2.04% | 15,750 |
| 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 |
| Mar 6, 2026 | 101.80 | 101.80 | 100.00 | 100.15 | 100.15 | 1.37% | 9,750 |
| Mar 5, 2026 | 103.00 | 103.00 | 98.45 | 98.80 | 98.80 | -5.00% | 13,500 |
| Feb 27, 2026 | 103.25 | 104.50 | 103.05 | 104.00 | 104.00 | -2.26% | 11,250 |
| Feb 26, 2026 | 112.95 | 112.95 | 105.05 | 106.40 | 106.40 | -1.21% | 5,250 |
| Feb 25, 2026 | 106.00 | 107.80 | 106.00 | 107.70 | 107.70 | 1.70% | 4,500 |
| Feb 24, 2026 | 107.10 | 110.00 | 105.55 | 105.90 | 105.90 | -1.12% | 9,750 |
| Feb 23, 2026 | 106.95 | 107.10 | 106.95 | 107.10 | 107.10 | 1.42% | 1,500 |
| Feb 20, 2026 | 105.05 | 106.00 | 105.05 | 105.60 | 105.60 | -4.00% | 3,750 |
| Feb 19, 2026 | 111.00 | 111.00 | 108.05 | 110.00 | 110.00 | -0.90% | 4,500 |
| Feb 18, 2026 | 109.40 | 111.00 | 109.40 | 111.00 | 111.00 | -4.31% | 4,500 |
| Feb 17, 2026 | 105.40 | 116.00 | 105.40 | 116.00 | 116.00 | 3.11% | 5,250 |
| Feb 16, 2026 | 112.80 | 113.00 | 112.50 | 112.50 | 112.50 | -1.19% | 4,500 |