Chemplast Sanmar

Chemplast Sanmar Ltd Historical Data

NSEBSE

₹426.5

(0.15%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	397	405	397	399.05	2,909	1,74,83,727.4	23,791
13-May-2025	399	409	396.35	400.25	3,516	1,74,07,247.7	28,496
14-May-2025	409	414.3	400.25	406.85	13,507	6,92,80,226.35	69,868
15-May-2025	408.9	434	406.85	429.9	6,951	6,41,48,478.4	73,264
16-May-2025	432.1	432.1	420	422	2,425	2,02,27,910.9	32,061
19-May-2025	428.35	451	425.95	440.9	13,686	7,97,72,421.65	77,038
20-May-2025	437.05	447.75	431.95	438.75	2,931	2,03,09,463.1	21,773
21-May-2025	438	445.55	431.6	434.85	4,430	2,00,52,612.1	19,886
22-May-2025	436.5	436.5	428.45	431.1	1,455	5,82,65,715.75	1,24,937
23-May-2025	433.35	438.5	429.25	435.2	1,776	1,00,17,587.25	10,019
26-May-2025	439.8	442.9	435	440.1	3,308	1,47,47,916.4	17,402
27-May-2025	442.4	442.4	433.5	440.25	2,735	1,26,98,129.15	14,165
28-May-2025	442.6	442.6	435	439.6	1,840	1,21,38,068.95	14,437
29-May-2025	435.7	441.3	428.15	430.65	2,626	1,19,89,786.2	16,906
30-May-2025	427	432.3	421.45	424.45	3,291	2,15,66,655.6	29,533
02-Jun-2025	418.8	428.7	418.8	424.55	3,026	1,45,95,836.95	20,175
03-Jun-2025	426.8	434.5	421.85	429.75	2,597	1,35,13,649.6	14,494
04-Jun-2025	432	432	424.5	425.4	2,323	1,18,96,607	16,547
05-Jun-2025	427.5	434.45	426.1	430.6	2,487	1,28,40,570.5	16,273
06-Jun-2025	432.8	432.8	425	425.85	1,767	79,22,526.1	10,727
09-Jun-2025	428	432.55	425	426.5	3,212	4,33,46,682.15	84,253