Chemplast Sanmar Limited (CHEMPLASTS.NS) NSE

Currency In INR

CHEMPLASTS.NS Historical Return

If you invested ₹1000 in Chemplast Sanmar Limited (CHEMPLASTS.NS) since IPO date, it would be worth ₹362.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹431.03, while ₹1000 invested 1 year ago would be worth ₹472.23. This corresponds to total returns of -63.75%, -56.9%, -52.78%, respectively, with annualized returns of -18.56%, -24.44%, -52.78%.

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
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
June 18, 2026	226	225.08	225.08	229	220.5	534,593
June 17, 2026	206.77	226.14	226.14	237	205.6	7.88M
June 16, 2026	203.49	204.73	204.73	206.91	199.34	737,894
June 15, 2026	206.01	201.22	201.22	207.8	200.1	209,021
June 12, 2026	197.49	202.94	202.94	209.9	197.49	230,303
June 11, 2026	198.3	196.51	196.51	200.35	193.11	231,116
June 10, 2026	200	200.22	200.22	209.25	197.86	438,233
June 09, 2026	197	197.48	197.48	201.83	196.21	236,565
June 08, 2026	205.01	196.09	196.09	205.01	194.31	296,935
June 05, 2026	206.4	207.02	207.02	209.5	203.14	251,531
June 04, 2026	208.35	206.06	206.06	209.7	203.6	205,892
June 03, 2026	216.25	207.46	207.46	216.25	204.99	451,476
June 02, 2026	218.32	214.52	214.52	220.37	213.3	1.8M
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