Chemplast Sanmar Limited (CHEMPLASTS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Chemplast Sanmar Limited (CHEMPLASTS.NS) since IPO date, it would be worth ₹319.92 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹305.52, while ₹1000 invested 1 year ago would be worth ₹394.41. This corresponds to total returns of -68.01%, -69.45%, -60.56%, respectively, with annualized returns of -20.2%, -21.12%, -60.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 176.15 | 171.35 | 171.35 | 176.16 | 170 | 216,241 |
| September 10, 2026 | 178.03 | 176.15 | 176.15 | 183.18 | 175.15 | 347,695 |
| September 09, 2026 | 180.5 | 176.88 | 176.88 | 180.91 | 174.12 | 391,876 |
| September 08, 2026 | 184 | 180.76 | 180.76 | 187.32 | 178.25 | 811,176 |
| September 07, 2026 | 170 | 185.53 | 185.53 | 196.95 | 169.82 | 17.82M |
| September 04, 2026 | 168 | 170.29 | 170.29 | 173.58 | 168 | 198,762 |
| September 03, 2026 | 170 | 167.03 | 167.03 | 173.7 | 166.15 | 180,682 |
| September 02, 2026 | 171.13 | 169.83 | 169.83 | 172.38 | 167.61 | 128,425 |
| September 01, 2026 | 175 | 170.35 | 170.35 | 178.46 | 167.55 | 398,487 |
| August 31, 2026 | 182.68 | 176.52 | 176.52 | 182.68 | 175.23 | 198,895 |
| August 28, 2026 | 178.5 | 182.68 | 182.68 | 188.5 | 178.5 | 993,182 |
| August 27, 2026 | 179 | 178.65 | 178.65 | 181.59 | 175 | 168,053 |
| August 26, 2026 | 179.39 | 177.84 | 177.84 | 179.39 | 175.01 | 89,079 |
| August 25, 2026 | 178.33 | 177.82 | 177.82 | 179.48 | 177.1 | 79,493 |
| August 24, 2026 | 179.5 | 179.22 | 179.22 | 182.39 | 174 | 197,809 |
| August 21, 2026 | 175.15 | 176.89 | 176.89 | 179.78 | 175.15 | 101,612 |
| August 20, 2026 | 180.68 | 175.14 | 175.14 | 181.43 | 174.5 | 256,889 |
| August 19, 2026 | 179 | 179.68 | 179.68 | 181.49 | 178.05 | 91,679 |
| August 18, 2026 | 179.01 | 177.69 | 177.69 | 184 | 174.91 | 274,157 |
| August 17, 2026 | 185 | 181.73 | 181.73 | 185.58 | 180.92 | 93,805 |
| August 14, 2026 | 182.26 | 184.1 | 184.1 | 188 | 179.56 | 288,034 |
| August 13, 2026 | 182.45 | 180.39 | 180.39 | 182.8 | 178.01 | 152,006 |
| August 12, 2026 | 171.99 | 182.35 | 182.35 | 185 | 171.74 | 834,690 |
| August 11, 2026 | 178.7 | 171.68 | 171.68 | 180.74 | 170.02 | 429,930 |
| August 10, 2026 | 185.99 | 178.57 | 178.57 | 185.99 | 176.64 | 384,911 |
| August 07, 2026 | 193 | 183.61 | 183.61 | 194 | 182.6 | 1.27M |
| August 06, 2026 | 196.6 | 194.61 | 194.61 | 198 | 193 | 672,349 |
| August 05, 2026 | 195.99 | 195.26 | 195.26 | 203 | 194 | 457,769 |
| August 04, 2026 | 196.11 | 194.41 | 194.41 | 198.06 | 194 | 130,580 |
| August 03, 2026 | 194.21 | 196.1 | 196.1 | 198.3 | 194.21 | 226,481 |
| July 31, 2026 | 201.91 | 194.18 | 194.18 | 203.48 | 193.95 | 465,048 |
| July 30, 2026 | 204.5 | 201.71 | 201.71 | 205.47 | 200.77 | 144,450 |
| July 29, 2026 | 201.25 | 203.35 | 203.35 | 208.31 | 201.25 | 310,797 |
| July 28, 2026 | 205 | 202.14 | 202.14 | 207 | 200.56 | 216,766 |
| July 27, 2026 | 203.5 | 206.98 | 206.98 | 209.49 | 203.5 | 193,352 |
| July 24, 2026 | 206 | 202.29 | 202.29 | 207.79 | 198.61 | 400,593 |
| July 23, 2026 | 197.5 | 209.9 | 209.9 | 218.7 | 196.05 | 5.58M |
| July 22, 2026 | 196.6 | 196.61 | 196.61 | 198.89 | 195 | 131,836 |
| July 21, 2026 | 201.9 | 195.67 | 195.67 | 204.92 | 194.21 | 324,172 |
| July 20, 2026 | 195.79 | 201.63 | 201.63 | 205.98 | 194.33 | 540,710 |
| July 17, 2026 | 199.28 | 195.79 | 195.79 | 201 | 194.49 | 200,082 |
| July 16, 2026 | 197.16 | 197.99 | 197.99 | 199.8 | 195.03 | 157,749 |
| July 15, 2026 | 198 | 195.8 | 195.8 | 198 | 193.51 | 161,388 |
| July 14, 2026 | 200.23 | 195.98 | 195.98 | 200.23 | 194.9 | 226,203 |
| July 13, 2026 | 200 | 199.31 | 199.31 | 201.14 | 196.4 | 166,556 |
| July 10, 2026 | 199.7 | 201.07 | 201.07 | 203.53 | 198.93 | 178,392 |
| July 09, 2026 | 198 | 198.51 | 198.51 | 204.01 | 197.65 | 254,871 |
| July 08, 2026 | 204.6 | 198.07 | 198.07 | 207 | 193.55 | 667,226 |
| July 07, 2026 | 206.8 | 204.6 | 204.6 | 208.19 | 202.56 | 378,035 |
| July 06, 2026 | 207.75 | 207.29 | 207.29 | 211.95 | 204.21 | 222,389 |
| July 03, 2026 | 212.8 | 207.31 | 207.31 | 216.59 | 206.05 | 347,387 |
| July 02, 2026 | 203.4 | 212.69 | 212.69 | 216.57 | 201.1 | 2.01M |
| July 01, 2026 | 200.29 | 202.04 | 202.04 | 205.77 | 200.01 | 267,883 |
| June 30, 2026 | 199.6 | 198.04 | 198.04 | 200.99 | 196.4 | 154,495 |
| June 29, 2026 | 204.5 | 200.22 | 200.22 | 204.5 | 198.3 | 148,533 |
| June 25, 2026 | 206.46 | 203.56 | 203.56 | 209.5 | 202.26 | 165,000 |
| June 24, 2026 | 208.72 | 207.45 | 207.45 | 208.79 | 203.1 | 115,599 |
| June 23, 2026 | 209.6 | 207.37 | 207.37 | 210.78 | 206.1 | 158,013 |
| June 22, 2026 | 218.9 | 209.09 | 209.09 | 218.9 | 208.1 | 419,009 |
| June 19, 2026 | 223.6 | 214.47 | 214.47 | 223.96 | 211.78 | 610,958 |