Chemplast Sanmar Limited (CHEMPLASTS.NS) NSE

288.40

-1.05(-0.36%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026290288.4288.4295.8278.8182,482
February 19, 2026285.15289.45289.45293.85285.15167,023
February 18, 2026310292.2292.2310287.05190,567
February 17, 2026307.35303.25303.25315.05300.2592,924
February 16, 2026323311.7311.7323295146,503
February 13, 2026329.75318.3318.3330.85314.1169,724
February 12, 2026311.8333.9333.9338.95308.3699,802
February 11, 2026310316.4316.4319300.65204,591
February 10, 2026284310310327.92812.1M
February 09, 2026244.7282.75282.75287.25244.7643,382
February 06, 2026261.25256.15256.1526225376,792
February 05, 2026267.2261.25261.25270259.1134,429
February 04, 2026263.4266.1266.1269.35259.4581,725
February 03, 2026265262.9262.9270258.4136,765
February 02, 2026255256.2256.2259.35244.9558,457
February 01, 2026260.25251251261246.6567,666
January 30, 2026258260.25260.25263.7251.3551,501
January 29, 2026247260.75260.75263.95242.35104,260
January 28, 2026246247.6247.6250240.5555,584
January 27, 2026244.9247.3247.3252.75238.371,357
January 23, 2026256245.2245.2257.8241.191,703
January 22, 2026253255.35255.35258.7252.6557,252
January 21, 2026257.2255.25255.2526125095,575
January 20, 2026265255.9255.9265.7254.35100,533
January 19, 2026271266.1266.1273.95265.255,517
January 16, 2026275.8274.8274.8277.1270140,909
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved