Chemplast Sanmar Limited (CHEMPLASTS.NS) NSE

214.52

-3.8(-1.74%)

Updated at June 02 03:29PM

Currency In INR

CHEMPLASTS.NS Historical Return

If you invested ₹1000 in Chemplast Sanmar Limited (CHEMPLASTS.NS) since IPO date, it would be worth ₹400.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹477.19, while ₹1000 invested 1 year ago would be worth ₹505.29. This corresponds to total returns of -59.95%, -52.28%, -49.47%, respectively, with annualized returns of -17.44%, -21.84%, -49.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHEMPLASTS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	220.25	218.32	218.32	222.62	214	3.93M
May 29, 2026	223.32	216.41	216.41	223.64	213.5	414,608
May 27, 2026	233.06	222.23	222.23	233.95	221.42	300,523
May 26, 2026	252	230.75	230.75	254.9	226	1.4M
May 25, 2026	243.65	243.89	243.89	246.44	237.85	291,384
May 22, 2026	227.95	237.42	237.42	245.45	226	616,761
May 21, 2026	228.5	226.98	226.98	231.53	224.25	148,061
May 20, 2026	230.35	225.54	225.54	230.35	224.4	112,114
May 19, 2026	229.49	230.35	230.35	233.82	227.41	105,862
May 18, 2026	227	227.41	227.41	229.7	223.8	76,721
May 15, 2026	231.44	229.37	229.37	235.62	228.5	146,684
May 14, 2026	231.51	231	231	233.49	228.01	156,958
May 13, 2026	237.49	231.66	231.66	241.56	230	347,596
May 12, 2026	240	235.03	235.03	242.5	233	181,782
May 11, 2026	240.9	242.11	242.11	246.32	233	435,056
May 08, 2026	233	241.55	241.55	256	232.5	963,066
May 07, 2026	233.1	233.69	233.69	235.97	230.6	531,223
May 06, 2026	230	230.22	230.22	238.58	227.53	226,083
May 05, 2026	230.79	226.82	226.82	232.61	226	216,120
May 04, 2026	228.99	229.15	229.15	234.2	227.48	206,796
April 30, 2026	236.35	228.6	228.6	239.3	227.65	196,328
April 29, 2026	238.65	236.35	236.35	239.2	235.15	118,346
April 28, 2026	239	236.85	236.85	239	235.65	94,809
April 27, 2026	235.5	236.65	236.65	239.35	234.05	188,441
April 24, 2026	247	236.1	236.1	247	233.3	251,810
April 23, 2026	246	243.4	243.4	256.9	239.3	849,324
April 22, 2026	250.95	246.55	246.55	250.95	243.45	251,087
April 21, 2026	226.75	247.8	247.8	250	224.9	951,422
April 20, 2026	236.75	226.75	226.75	236.8	224.25	249,297
April 17, 2026	239.5	236.7	236.7	239.5	234	227,001
April 16, 2026	238.75	235.95	235.95	241	233.4	196,729
April 15, 2026	234.95	236.8	236.8	241.95	232.2	380,270
April 13, 2026	240	233.15	233.15	242.65	232.8	197,039
April 10, 2026	245.9	243.9	243.9	247.8	242.5	151,821
April 09, 2026	252.7	242.05	242.05	253.8	240	294,276
April 08, 2026	261.15	250.35	250.35	264.3	249	710,432
April 07, 2026	248.7	253.15	253.15	264	245.05	274,886
April 06, 2026	260.15	245.6	245.6	260.2	236.8	464,184
April 02, 2026	260.4	256.35	256.35	260.5	246.8	105,131
April 01, 2026	265	259.85	259.85	274	256.3	182,687
March 30, 2026	255.22	264.21	264.21	267.12	253.18	204,461
March 27, 2026	269	261.95	261.95	273.35	256.35	223,388
March 25, 2026	260	269.65	269.65	281.95	260	329,710
March 24, 2026	265	259.4	259.4	265.01	251.2	177,694
March 23, 2026	276.71	259.08	259.08	276.71	255.5	653,815
March 20, 2026	-1	-1	280.33	-1	-1	0
March 19, 2026	274.88	275.66	275.66	281.24	264.77	306,057
March 18, 2026	258.6	276	276	280	257.22	324,233
March 17, 2026	259.97	259.28	259.28	268.68	251.61	134,231
March 16, 2026	264.03	263.93	263.93	269.02	257.42	318,329
March 13, 2026	272	268.05	268.05	275.11	257.62	274,194
March 12, 2026	265.1	275.63	275.63	284.87	259.92	671,370
March 11, 2026	255.5	267.52	267.52	278.5	255.5	487,765
March 10, 2026	240.87	257.24	257.24	268.5	229.3	1.69M
March 09, 2026	218.99	236.15	236.15	256.8	211.03	1.77M
March 06, 2026	220.62	219.84	219.84	228.52	218.41	266,556
March 05, 2026	225	220.61	220.61	225.78	214	309,249
March 04, 2026	-1	-1	223.49	-1	-1	0
March 02, 2026	239.02	238.48	238.48	244.97	235.25	147,324
February 27, 2026	257	245.8	245.8	257	239.3	1.87M