CHEMPLASTS Historical Data

Chemplast Sanmar Ltd Share Price

CHEMPLASTS

CMP as on 25-Jun-24 12:49
₹ 562

icon -2.10 | -0.37%

Open
₹ 569
Turnover(lac)
₹ 454
Prev. Close
₹ 563.60
Day's Vol (shares)
₹ 80,811
Day's Vol (shares)
₹ 560.30         ₹ 578.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Chemplast Sanmar Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
27-May-2024476.75498465468.323480413480406.569927533.00-8.45
28-May-2024469.95482.9468477.051260059316545.63749414.907.10
29-May-2024476487.95473480.31050748969376.45413214.954.30
30-May-2024483.25489.6470.1473.11004136605257.53957819.50-10.15
31-May-2024479.85479.85468469.951015730795467.53556911.85-9.90
03-Jun-2024472495472489.851510067998745.17569623.0017.85
04-Jun-2024492495441.85465.31451764090927.256900053.15-26.70
05-Jun-2024463481.55457.25477.051061159272577.856628924.3014.05
06-Jun-2024483495478.05484.4698745280621.34816716.951.40
07-Jun-2024491.65494.35479491.2693543264598.155338715.35-0.45
10-Jun-2024495.95563.7402.8544.81005612189846731.7587392160.9048.85
11-Jun-2024544.8548.95528.6538.121782218867679.710454120.35-6.70
12-Jun-2024532536.35525529.7510271110725065.56406811.35-2.25
13-Jun-2024527.4574.4527.4555.8553118912979558.925143247.0028.45
14-Jun-2024562.75633.9562.75621.51298114008975417.277697271.1558.75
18-Jun-2024623.55623.65591.05592.827060492827925.820996032.60-30.75
19-Jun-2024597.4597.45575.75581.115101158442091.6514396421.70-16.30
20-Jun-2024588.1610555581.7522993395027412.0523870455.00-6.35
21-Jun-2024583587.9555.1561.256389106629595.4511281932.80-21.75
24-Jun-2024560.9575.7558.1563.6489561277402.855505217.602.70