Chemplast Sanmar Limited (CHEMPLASTS.NS) NSE

274.90

-3.25(-1.17%)

Updated at January 14 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026270274.9274.9277.752661.25M
January 13, 2026242278.15278.15286.8241.36.58M
January 12, 2026244240.1240.1245.05231.05161,685
January 09, 2026252242.1242.1253241125,246
January 08, 2026252251.25251.25253.35248113,531
January 07, 2026250.05250.25250.25253248.7589,784
January 06, 2026259.95253.5253.5259.95248.582,565
January 05, 2026267257.9257.9270256.55123,448
January 02, 2026256.45265.8265.8271255.55126,580
January 01, 2026259.4256.05256.05260.6255.2537,917
December 31, 2025250261.2261.2265.45248.5131,922
December 30, 2025254250.15250.15257.1524774,586
December 29, 2025262.15255.9255.9262.15253.5541,128
December 26, 2025259.3260.8260.8266.7258.7567,246
December 24, 2025268.8261.7261.7270.25260.155,880
December 23, 2025265.05268.8268.8273.4263.4134,551
December 22, 2025249.4265.7265.7281.85248.51.04M
December 19, 2025248248.05248.05250.7245.379,074
December 18, 2025254.5248.75248.75254.5246.958,037
December 17, 2025256251.65251.65256.35250.552,134
December 16, 2025262.5256.35256.35262.525584,818
December 15, 2025261.45262.45262.45268.3259.6557,741
December 12, 2025261.4261.4261.4264.3260.243,457
December 11, 2025265.4261.4261.4266259.328,236
December 10, 2025264.85264264272.9526255,049
December 09, 2025259264.85264.85271255.85145,632
December 08, 2025263.9259259265.3257.2569,584
December 05, 2025276.85262.1262.1276.85258.65141,602
December 04, 2025280274.1274.1286.1272.556,685
December 03, 2025281280.6280.6285.828048,507
December 02, 2025288283.2283.2288282.234,116
December 01, 2025285.7285285290.9283.150,393
November 28, 2025287.95284.2284.2289.5528354,364
November 27, 2025294285.45285.45294283.0552,405
November 26, 2025288.8291.55291.55294.6286.881,024
November 25, 2025287288.35288.35296.928787,165
November 24, 2025311.55292.7292.7311.55291.1245,858
November 21, 2025319.65308.45308.45319.65306.3143,220
November 19, 2025330325.1325.1331319.1591,945
November 18, 2025336.3327327337.85325.25119,804
November 17, 2025345339.35339.35345337.7548,738
November 14, 2025346.5345.1345.1350.4333.85192,542
November 13, 2025366.4344.95344.95370.85342.5176,938
November 12, 2025368.25365.95365.95372.9363.154,578
November 11, 2025362.7366.8366.8368.436234,712
November 10, 2025379.4365.6365.6384.55364.5131,111
November 07, 2025373377.45377.45381.8370.3533,893
November 06, 2025388372.9372.9389.7370117,187
November 04, 2025410.2386.8386.8412.5385.877,551
November 03, 2025398408.15408.15410.8396.650,371
October 31, 2025405.85398.85398.85410.739740,154
October 30, 2025396405.55405.55407.1539636,659
October 29, 2025397.95399.6399.6401.439622,439
October 28, 2025403.7398.95398.95412.65396.3571,051
October 27, 2025393.05400.55400.55404391.6377,037
October 24, 2025391.8395.4395.4397.15386.155,275
October 23, 2025390.5395.4395.4399389.757,902
October 21, 2025387.8392.8392.8395386.512,923
October 20, 2025390.25385.85385.85391.5538317,915
October 17, 2025393.85390.25390.25395.75389.432,979
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved