Chaman Metallics Limited (NSE:CMNL)
India · Delayed Price · Currency is INR 94.70
-0.60 (-0.63%)
Jul 31, 2026, 2:11 PM IST
Chaman Metallics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 100.45 | 104.00 | 93.25 | 103.50 | 103.50 | 3.19% | 21,000 |
| Jun 29, 2026 | 100.00 | 100.30 | 100.00 | 100.30 | 100.30 | 0.30% | 2,250 |
| Jun 25, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.94% | 5,250 |
| Jun 24, 2026 | 99.60 | 103.00 | 99.25 | 100.95 | 100.95 | 0.95% | 7,500 |
| Jun 23, 2026 | 98.00 | 100.50 | 98.00 | 100.00 | 100.00 | 3.31% | 12,750 |
| Jun 22, 2026 | 103.00 | 103.00 | 96.10 | 96.80 | 96.80 | -5.00% | 5,250 |
| Jun 19, 2026 | 99.85 | 109.80 | 99.85 | 101.90 | 101.90 | 5.00% | 10,500 |
| Jun 18, 2026 | 95.55 | 97.25 | 95.05 | 97.05 | 97.05 | -3.86% | 18,750 |
| Jun 17, 2026 | 97.30 | 100.95 | 97.00 | 100.95 | 100.95 | 4.02% | 9,750 |
| Jun 16, 2026 | 99.25 | 100.00 | 92.10 | 97.05 | 97.05 | -4.71% | 84,750 |
| Jun 15, 2026 | 105.15 | 105.15 | 99.00 | 101.85 | 101.85 | -3.32% | 33,000 |
| Jun 12, 2026 | 105.00 | 108.90 | 104.95 | 105.35 | 105.35 | 0.33% | 11,250 |
| Jun 11, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,500 |
| Jun 10, 2026 | 106.35 | 106.35 | 106.00 | 106.00 | 106.00 | -0.33% | 3,000 |
| Jun 9, 2026 | 107.00 | 107.00 | 102.60 | 106.35 | 106.35 | 0.71% | 50,250 |
| Jun 8, 2026 | 106.50 | 107.00 | 104.00 | 105.60 | 105.60 | -0.42% | 6,750 |
| Jun 5, 2026 | 109.80 | 109.90 | 104.25 | 106.05 | 106.05 | -0.05% | 9,750 |
| Jun 4, 2026 | 107.30 | 109.75 | 105.60 | 106.10 | 106.10 | -3.89% | 21,000 |
| Jun 3, 2026 | 113.10 | 113.10 | 109.65 | 110.40 | 110.40 | -2.30% | 8,250 |
| Jun 2, 2026 | 110.35 | 113.00 | 110.35 | 113.00 | 113.00 | 2.40% | 15,750 |
| Jun 1, 2026 | 125.00 | 125.00 | 106.20 | 110.35 | 110.35 | -12.77% | 66,750 |
| 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 |