Chemplast Sanmar Limited CHEMPLASTS
NSE · India · Process Industries
INR 191.10+5.18 (+2.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 191.56 | +3.03% | INR 185.92 | INR 192.77 | INR 182.01 | 291.77K |
| 2026-09-30 | INR 185.92 | -3.34% | INR 192.26 | INR 196.79 | INR 184.50 | 278.50K |
| 2026-09-29 | INR 192.35 | -1.80% | INR 195.15 | INR 199.25 | INR 191.09 | 198.54K |
| 2026-09-28 | INR 195.88 | -0.81% | INR 200.00 | INR 201.04 | INR 194.22 | 342.13K |
| 2026-09-25 | INR 197.47 | +2.50% | INR 194.01 | INR 202.47 | INR 191.53 | 559.52K |
| 2026-09-24 | INR 192.65 | -3.39% | INR 198.00 | INR 198.00 | INR 187.93 | 231.39K |
| 2026-09-23 | INR 199.40 | +0.37% | INR 198.95 | INR 202.39 | INR 195.00 | 804.98K |
| 2026-09-22 | INR 198.67 | +9.66% | INR 181.00 | INR 202.45 | INR 178.50 | 7.33M |
| 2026-09-21 | INR 181.17 | +5.65% | INR 171.48 | INR 191.00 | INR 170.00 | 1.44M |
| 2026-09-18 | INR 171.48 | +2.19% | INR 167.80 | INR 175.10 | INR 167.09 | 443.50K |
| 2026-09-17 | INR 167.80 | +1.01% | INR 166.12 | INR 169.47 | INR 165.01 | 164.60K |
| 2026-09-16 | INR 166.12 | +0.61% | INR 165.00 | INR 169.44 | INR 161.00 | 170.76K |
| 2026-09-15 | INR 165.12 | -3.64% | INR 173.50 | INR 174.45 | INR 164.29 | 241.43K |
| 2026-09-14 | INR 171.35 | 0.00% | INR 171.35 | INR 171.35 | INR 171.35 | 0 |
| 2026-09-11 | INR 171.35 | -2.72% | INR 176.15 | INR 176.16 | INR 170.00 | 215.77K |
| 2026-09-10 | INR 176.15 | -0.41% | INR 178.03 | INR 183.18 | INR 175.15 | 347.68K |
| 2026-09-09 | INR 176.88 | -2.15% | INR 180.50 | INR 180.91 | INR 174.12 | 391.88K |
| 2026-09-08 | INR 180.76 | -2.57% | INR 184.00 | INR 187.32 | INR 178.25 | 811.18K |
| 2026-09-07 | INR 185.53 | +8.95% | INR 170.00 | INR 196.95 | INR 169.82 | 17.82M |
| 2026-09-04 | INR 170.29 | +1.95% | INR 168.00 | INR 173.58 | INR 168.00 | 198.76K |
| 2026-09-03 | INR 167.03 | -1.65% | INR 170.00 | INR 173.70 | INR 166.15 | 180.68K |
| 2026-09-02 | INR 169.83 | -0.31% | INR 171.13 | INR 172.38 | INR 167.61 | 128.38K |
| 2026-09-01 | INR 170.35 | -3.50% | INR 175.00 | INR 178.46 | INR 167.55 | 398.46K |
| 2026-08-31 | INR 176.52 | -3.37% | INR 182.68 | INR 182.68 | INR 175.23 | 198.90K |
| 2026-08-28 | INR 182.68 | +2.26% | INR 178.50 | INR 188.50 | INR 178.50 | 993.18K |
| 2026-08-27 | INR 178.65 | +0.46% | INR 179.00 | INR 181.59 | INR 175.00 | 168.01K |
| 2026-08-26 | INR 177.84 | +0.01% | INR 179.39 | INR 179.39 | INR 175.01 | 89.08K |
| 2026-08-25 | INR 177.82 | -0.78% | INR 178.33 | INR 179.48 | INR 177.10 | 79.49K |
| 2026-08-24 | INR 179.22 | +1.32% | INR 179.50 | INR 182.39 | INR 174.00 | 197.67K |
| 2026-08-21 | INR 176.89 | +1.00% | INR 175.15 | INR 179.78 | INR 175.15 | 101.61K |
| 2026-08-20 | INR 175.14 | -2.53% | INR 180.68 | INR 181.43 | INR 174.50 | 255.79K |
| 2026-08-19 | INR 179.68 | +1.12% | INR 179.00 | INR 181.49 | INR 178.05 | 91.54K |
| 2026-08-18 | INR 177.69 | -2.22% | INR 179.01 | INR 184.00 | INR 174.91 | 274.16K |
| 2026-08-17 | INR 181.73 | -1.29% | INR 185.00 | INR 185.58 | INR 180.92 | 93.45K |
| 2026-08-14 | INR 184.10 | +2.06% | INR 182.26 | INR 188.00 | INR 179.56 | 288.03K |
| 2026-08-13 | INR 180.39 | -1.07% | INR 182.45 | INR 182.80 | INR 178.01 | 151.98K |
| 2026-08-12 | INR 182.35 | +6.22% | INR 171.99 | INR 185.00 | INR 171.74 | 834.69K |
| 2026-08-11 | INR 171.68 | -3.86% | INR 178.70 | INR 180.74 | INR 170.02 | 429.93K |
| 2026-08-10 | INR 178.57 | -2.74% | INR 185.99 | INR 185.99 | INR 176.64 | 384.91K |
| 2026-08-07 | INR 183.61 | -5.65% | INR 193.00 | INR 194.00 | INR 182.60 | 1.27M |
| 2026-08-06 | INR 194.61 | -0.33% | INR 196.60 | INR 198.00 | INR 193.00 | 672.13K |
| 2026-08-05 | INR 195.26 | +0.44% | INR 195.99 | INR 203.00 | INR 194.00 | 457.75K |
| 2026-08-04 | INR 194.41 | -0.86% | INR 196.11 | INR 198.06 | INR 194.00 | 130.56K |
| 2026-08-03 | INR 196.10 | +0.99% | INR 194.21 | INR 198.30 | INR 194.21 | 226.48K |
| 2026-07-31 | INR 194.18 | -3.73% | INR 201.91 | INR 203.48 | INR 193.95 | 464.79K |
| 2026-07-30 | INR 201.71 | -0.81% | INR 204.50 | INR 205.47 | INR 200.77 | 144.45K |
| 2026-07-29 | INR 203.35 | +0.60% | INR 201.25 | INR 208.31 | INR 201.25 | 310.80K |
| 2026-07-28 | INR 202.14 | -2.34% | INR 205.00 | INR 207.00 | INR 200.56 | 216.77K |
| 2026-07-27 | INR 206.98 | +2.32% | INR 203.50 | INR 209.49 | INR 203.50 | 193.30K |
| 2026-07-24 | INR 202.29 | -3.63% | INR 206.00 | INR 207.79 | INR 198.61 | 400.59K |
| 2026-07-23 | INR 209.90 | +6.76% | INR 197.50 | INR 218.70 | INR 196.05 | 5.58M |
| 2026-07-22 | INR 196.61 | +0.48% | INR 196.60 | INR 198.89 | INR 195.00 | 131.84K |
| 2026-07-21 | INR 195.67 | -2.96% | INR 201.90 | INR 204.92 | INR 194.21 | 324.17K |
| 2026-07-20 | INR 201.63 | +2.98% | INR 195.79 | INR 205.98 | INR 194.33 | 540.71K |
| 2026-07-17 | INR 195.79 | -1.11% | INR 199.28 | INR 201.00 | INR 194.49 | 200.08K |
| 2026-07-16 | INR 197.99 | +1.12% | INR 197.16 | INR 199.80 | INR 195.03 | 157.70K |
| 2026-07-15 | INR 195.80 | -0.09% | INR 198.00 | INR 198.00 | INR 193.51 | 161.39K |
| 2026-07-14 | INR 195.98 | -1.67% | INR 200.23 | INR 200.23 | INR 194.90 | 226.20K |
| 2026-07-13 | INR 199.31 | -0.88% | INR 200.00 | INR 201.14 | INR 196.40 | 166.56K |
| 2026-07-10 | INR 201.07 | +1.29% | INR 199.70 | INR 203.53 | INR 198.93 | 178.39K |
| 2026-07-09 | INR 198.51 | +0.22% | INR 198.00 | INR 204.01 | INR 197.65 | 254.87K |
| 2026-07-08 | INR 198.07 | -3.19% | INR 204.60 | INR 207.00 | INR 193.55 | 667.23K |
| 2026-07-07 | INR 204.60 | -1.30% | INR 206.80 | INR 208.19 | INR 202.56 | 378.04K |
| 2026-07-06 | INR 207.29 | -0.01% | INR 207.75 | INR 211.95 | INR 204.21 | 222.39K |
| 2026-07-03 | INR 207.31 | -2.53% | INR 212.80 | INR 216.59 | INR 206.05 | 347.39K |
| 2026-07-02 | INR 212.69 | +5.27% | INR 203.40 | INR 216.57 | INR 201.10 | 2.01M |
| 2026-07-01 | INR 202.04 | +2.02% | INR 200.29 | INR 205.77 | INR 200.01 | 267.88K |
| 2026-06-30 | INR 198.04 | -1.09% | INR 199.60 | INR 200.99 | INR 196.40 | 154.50K |
| 2026-06-29 | INR 200.22 | -1.64% | INR 204.50 | INR 204.50 | INR 198.30 | 148.53K |
| 2026-06-26 | INR 203.56 | 0.00% | INR 203.56 | INR 203.56 | INR 203.56 | 0 |
| 2026-06-25 | INR 203.56 | -1.88% | INR 206.46 | INR 209.50 | INR 202.26 | 165.00K |
| 2026-06-24 | INR 207.45 | +0.04% | INR 208.72 | INR 208.79 | INR 203.10 | 115.55K |
| 2026-06-23 | INR 207.37 | -0.82% | INR 209.60 | INR 210.78 | INR 206.10 | 158.01K |
| 2026-06-22 | INR 209.09 | -2.51% | INR 218.90 | INR 218.90 | INR 208.10 | 419.01K |
| 2026-06-19 | INR 214.47 | -4.71% | INR 223.60 | INR 223.96 | INR 211.78 | 610.96K |
| 2026-06-18 | INR 225.08 | -0.47% | INR 226.00 | INR 229.00 | INR 220.50 | 534.59K |
| 2026-06-17 | INR 226.14 | +10.46% | INR 206.77 | INR 237.00 | INR 205.60 | 7.88M |
| 2026-06-16 | INR 204.73 | +1.74% | INR 203.49 | INR 206.91 | INR 199.34 | 737.89K |
| 2026-06-15 | INR 201.22 | -0.85% | INR 206.01 | INR 207.80 | INR 200.10 | 209.02K |
| 2026-06-12 | INR 202.94 | +3.27% | INR 197.49 | INR 209.90 | INR 197.49 | 230.10K |
| 2026-06-11 | INR 196.51 | -1.85% | INR 198.30 | INR 200.35 | INR 193.11 | 231.12K |
| 2026-06-10 | INR 200.22 | +1.39% | INR 200.00 | INR 209.25 | INR 197.86 | 438.23K |
| 2026-06-09 | INR 197.48 | +0.71% | INR 197.00 | INR 201.83 | INR 196.21 | 236.57K |
| 2026-06-08 | INR 196.09 | -5.28% | INR 205.01 | INR 205.01 | INR 194.31 | 296.94K |
| 2026-06-05 | INR 207.02 | +0.47% | INR 206.40 | INR 209.50 | INR 203.14 | 251.53K |
| 2026-06-04 | INR 206.06 | -0.67% | INR 208.35 | INR 209.70 | INR 203.60 | 205.89K |
| 2026-06-03 | INR 207.46 | -3.29% | INR 216.25 | INR 216.25 | INR 204.99 | 451.34K |
| 2026-06-02 | INR 214.52 | -1.74% | INR 218.32 | INR 220.37 | INR 213.30 | 1.80M |
| 2026-06-01 | INR 218.32 | +0.88% | INR 220.25 | INR 222.62 | INR 214.00 | 3.93M |
| 2026-05-29 | INR 216.41 | -2.62% | INR 223.32 | INR 223.64 | INR 213.50 | 416.89K |