Chemplast Sanmar Ltd(Chemplast Sanmar) Share Historical Prices and Data | India Infoline

Chemplast Sanmar Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
03-Apr-2024	460	470.35	453.6	461.05	9394	268865023.95	490169	16.75	1.05
04-Apr-2024	464.6	488.9	462.1	471.15	15317	146831364.75	194808	26.80	6.55
05-Apr-2024	471.3	490	470.1	485.65	8372	42029311.5	42139	19.90	14.35
08-Apr-2024	490.5	490.5	478.45	482.55	9609	28513843.7	26611	12.05	-7.95
09-Apr-2024	480.2	489.9	480.2	484.65	6581	70114972.35	120095	9.70	4.45
10-Apr-2024	489.5	492.9	476.95	489.9	8999	45922069.65	47636	15.95	0.40
12-Apr-2024	499.9	499.9	464	490.6	10610	42512286.6	33053	35.90	-9.30
15-Apr-2024	485	489	467.8	478.05	9494	41473084.1	86234	21.20	-6.95
16-Apr-2024	477	487	469.35	477.75	8269	33383264.65	31497	17.65	0.75
18-Apr-2024	483.35	483.5	475.05	477.05	5075	13698188.9	15891	8.45	-6.30
19-Apr-2024	476.95	486.5	460	479.6	6498	21098933.8	17836	26.50	2.65
22-Apr-2024	483.5	498.55	482.05	491.85	7904	45524181.6	43420	16.50	8.35
23-Apr-2024	497	498.85	484	488.55	6343	24066823.95	22351	14.85	-8.45
24-Apr-2024	489.95	497	489.95	493.8	3546	15285131.85	16302	7.05	3.85
25-Apr-2024	486.4	503	486.4	500.85	10283	50415645.95	100976	16.60	14.45
26-Apr-2024	505.85	505.85	494.15	496.5	9658	37609617.65	33462	11.70	-9.35
29-Apr-2024	496.5	501	481.15	483.5	10228	35796707.7	33920	19.85	-13.00
30-Apr-2024	484	527	481.15	499.5	45284	348546939.3	113638	45.85	15.50
02-May-2024	493.9	499.45	482.2	485	10660	68171802.9	59203	17.25	-8.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.