Chaman Lal Setia Exports Limited CLSEL
NSE · India · Process Industries
INR 284.85+0.70 (+0.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 281.95 | -0.77% | INR 282.15 | INR 290.00 | INR 275.00 | 66.75K |
| 2026-09-30 | INR 284.15 | +0.67% | INR 282.20 | INR 295.50 | INR 282.20 | 68.52K |
| 2026-09-29 | INR 282.25 | -1.22% | INR 285.50 | INR 286.45 | INR 280.80 | 20.94K |
| 2026-09-28 | INR 285.75 | -3.04% | INR 296.70 | INR 296.70 | INR 283.10 | 29.86K |
| 2026-09-25 | INR 294.70 | +0.79% | INR 295.40 | INR 297.15 | INR 290.60 | 21.70K |
| 2026-09-24 | INR 292.40 | -1.30% | INR 292.80 | INR 298.85 | INR 290.30 | 34.50K |
| 2026-09-23 | INR 296.25 | +0.97% | INR 293.45 | INR 298.60 | INR 293.00 | 35.43K |
| 2026-09-22 | INR 293.40 | +0.05% | INR 291.65 | INR 296.90 | INR 291.65 | 28.67K |
| 2026-09-21 | INR 293.25 | -0.56% | INR 292.00 | INR 294.30 | INR 291.20 | 19.16K |
| 2026-09-18 | INR 294.90 | -0.22% | INR 296.45 | INR 299.15 | INR 292.25 | 32.14K |
| 2026-09-17 | INR 295.55 | -0.91% | INR 292.00 | INR 297.85 | INR 290.10 | 57.99K |
| 2026-09-16 | INR 298.25 | +5.91% | INR 281.60 | INR 305.95 | INR 274.10 | 200.65K |
| 2026-09-15 | INR 281.60 | -5.03% | INR 297.70 | INR 301.50 | INR 280.00 | 80.06K |
| 2026-09-11 | INR 296.50 | -2.00% | INR 299.00 | INR 299.00 | INR 294.45 | 41.52K |
| 2026-09-10 | INR 302.55 | -0.87% | INR 304.80 | INR 305.35 | INR 299.35 | 57.91K |
| 2026-09-09 | INR 305.20 | -0.15% | INR 308.50 | INR 315.70 | INR 303.10 | 117.68K |
| 2026-09-08 | INR 305.65 | +2.00% | INR 299.05 | INR 308.00 | INR 296.00 | 125.41K |
| 2026-09-07 | INR 299.65 | -0.75% | INR 301.90 | INR 306.30 | INR 298.60 | 69.32K |
| 2026-09-04 | INR 301.90 | -0.95% | INR 302.90 | INR 306.70 | INR 298.05 | 68.37K |
| 2026-09-03 | INR 304.80 | +1.13% | INR 303.40 | INR 310.90 | INR 301.15 | 93.21K |
| 2026-09-02 | INR 301.40 | -0.33% | INR 301.00 | INR 306.85 | INR 298.00 | 70.68K |
| 2026-09-01 | INR 302.40 | +0.58% | INR 300.40 | INR 309.00 | INR 298.05 | 101.72K |
| 2026-08-31 | INR 300.65 | +2.59% | INR 294.95 | INR 305.95 | INR 289.05 | 200.67K |
| 2026-08-28 | INR 293.05 | -0.73% | INR 294.05 | INR 299.00 | INR 291.25 | 80.64K |
| 2026-08-27 | INR 295.20 | -5.75% | INR 313.20 | INR 313.35 | INR 294.05 | 258.01K |
| 2026-08-26 | INR 313.20 | -1.83% | INR 318.00 | INR 321.00 | INR 306.75 | 242.72K |
| 2026-08-25 | INR 319.05 | +2.01% | INR 318.00 | INR 324.80 | INR 308.00 | 600.91K |
| 2026-08-24 | INR 312.75 | +8.46% | INR 288.90 | INR 321.00 | INR 288.90 | 2.81M |
| 2026-08-21 | INR 288.35 | +3.56% | INR 279.00 | INR 294.80 | INR 279.00 | 234.51K |
| 2026-08-20 | INR 278.45 | -0.27% | INR 280.25 | INR 285.20 | INR 277.30 | 29.02K |
| 2026-08-19 | INR 279.20 | +0.05% | INR 279.05 | INR 283.05 | INR 276.90 | 34.48K |
| 2026-08-18 | INR 279.05 | -0.91% | INR 280.20 | INR 283.20 | INR 277.75 | 25.28K |
| 2026-08-17 | INR 281.60 | +1.13% | INR 278.25 | INR 282.35 | INR 275.95 | 22.20K |
| 2026-08-14 | INR 278.45 | -1.00% | INR 280.00 | INR 282.30 | INR 270.30 | 44.82K |
| 2026-08-13 | INR 281.25 | -0.85% | INR 284.45 | INR 285.05 | INR 280.30 | 25.17K |
| 2026-08-12 | INR 283.65 | +2.31% | INR 278.00 | INR 286.00 | INR 273.05 | 67.16K |
| 2026-08-11 | INR 277.25 | -0.59% | INR 274.55 | INR 279.00 | INR 274.55 | 24.54K |
| 2026-08-10 | INR 278.90 | +0.29% | INR 275.70 | INR 279.70 | INR 273.00 | 56.19K |
| 2026-08-07 | INR 278.10 | -5.46% | INR 296.00 | INR 296.00 | INR 274.15 | 224.17K |
| 2026-08-06 | INR 294.15 | -0.02% | INR 298.70 | INR 303.00 | INR 291.20 | 220.42K |
| 2026-08-05 | INR 294.20 | +1.40% | INR 291.90 | INR 299.10 | INR 291.85 | 139.01K |
| 2026-08-04 | INR 290.15 | -0.74% | INR 293.70 | INR 293.95 | INR 280.45 | 37.18K |
| 2026-08-03 | INR 292.30 | +2.38% | INR 288.00 | INR 297.00 | INR 285.05 | 87.98K |
| 2026-07-31 | INR 285.50 | +1.98% | INR 283.75 | INR 294.70 | INR 279.05 | 137.38K |
| 2026-07-30 | INR 279.95 | +0.45% | INR 278.00 | INR 286.00 | INR 275.30 | 68.89K |
| 2026-07-29 | INR 278.70 | +0.58% | INR 276.25 | INR 279.00 | INR 275.80 | 17.22K |
| 2026-07-28 | INR 277.10 | -0.79% | INR 278.00 | INR 281.15 | INR 276.00 | 23.07K |
| 2026-07-27 | INR 279.30 | -0.18% | INR 280.90 | INR 287.80 | INR 276.00 | 19.61K |
| 2026-07-24 | INR 279.80 | -0.02% | INR 279.05 | INR 280.95 | INR 273.60 | 30.99K |
| 2026-07-23 | INR 279.85 | -0.71% | INR 278.65 | INR 281.35 | INR 276.05 | 12.55K |
| 2026-07-22 | INR 281.85 | +1.06% | INR 279.45 | INR 282.65 | INR 272.85 | 42.64K |
| 2026-07-21 | INR 278.90 | +4.67% | INR 264.00 | INR 282.90 | INR 264.00 | 103.35K |
| 2026-07-20 | INR 266.45 | -1.82% | INR 271.40 | INR 272.00 | INR 259.05 | 117.41K |
| 2026-07-17 | INR 271.40 | -2.79% | INR 280.60 | INR 283.75 | INR 271.00 | 45.04K |
| 2026-07-16 | INR 279.20 | -0.09% | INR 278.10 | INR 281.60 | INR 273.90 | 55.65K |
| 2026-07-15 | INR 279.45 | -0.48% | INR 282.45 | INR 282.45 | INR 276.95 | 35.15K |
| 2026-07-14 | INR 280.80 | -2.16% | INR 286.50 | INR 286.50 | INR 279.65 | 30.55K |
| 2026-07-13 | INR 287.00 | -0.35% | INR 288.00 | INR 290.90 | INR 285.30 | 23.30K |
| 2026-07-10 | INR 288.00 | -0.24% | INR 288.75 | INR 291.70 | INR 286.10 | 52.78K |
| 2026-07-09 | INR 288.70 | +0.16% | INR 286.80 | INR 291.60 | INR 286.75 | 34.28K |
| 2026-07-08 | INR 288.25 | -0.72% | INR 286.00 | INR 294.95 | INR 284.35 | 94.46K |
| 2026-07-07 | INR 290.35 | +0.28% | INR 287.50 | INR 292.35 | INR 287.50 | 50.50K |
| 2026-07-06 | INR 289.55 | -0.53% | INR 293.20 | INR 293.70 | INR 289.00 | 35.83K |
| 2026-07-03 | INR 291.10 | -0.55% | INR 295.00 | INR 297.15 | INR 288.10 | 81.65K |
| 2026-07-02 | INR 292.70 | +2.34% | INR 286.00 | INR 298.80 | INR 286.00 | 189.21K |
| 2026-07-01 | INR 286.00 | -0.05% | INR 287.35 | INR 290.00 | INR 284.60 | 29.48K |
| 2026-06-30 | INR 286.15 | -1.70% | INR 291.10 | INR 293.80 | INR 281.00 | 92.56K |
| 2026-06-29 | INR 291.10 | +2.02% | INR 284.00 | INR 292.50 | INR 277.35 | 94.20K |
| 2026-06-26 | INR 285.35 | 0.00% | INR 285.35 | INR 285.35 | INR 285.35 | 0 |
| 2026-06-25 | INR 285.35 | -3.11% | INR 294.50 | INR 296.10 | INR 282.70 | 143.29K |
| 2026-06-24 | INR 294.50 | +1.31% | INR 288.40 | INR 295.45 | INR 286.80 | 100.28K |
| 2026-06-23 | INR 290.70 | -1.41% | INR 295.90 | INR 296.25 | INR 287.00 | 80.58K |
| 2026-06-22 | INR 294.85 | -0.17% | INR 295.35 | INR 295.95 | INR 291.45 | 99.68K |
| 2026-06-19 | INR 295.35 | -0.49% | INR 295.40 | INR 297.35 | INR 291.25 | 75.67K |
| 2026-06-18 | INR 296.80 | +0.15% | INR 303.45 | INR 303.60 | INR 293.50 | 194.51K |
| 2026-06-17 | INR 296.35 | +0.42% | INR 298.00 | INR 299.00 | INR 290.05 | 146.71K |
| 2026-06-16 | INR 295.10 | +1.90% | INR 290.95 | INR 303.50 | INR 287.70 | 619.67K |
| 2026-06-15 | INR 289.60 | -3.48% | INR 297.00 | INR 301.95 | INR 286.95 | 758.90K |
| 2026-06-12 | INR 300.05 | +13.18% | INR 268.00 | INR 313.00 | INR 268.00 | 15.95M |
| 2026-06-11 | INR 265.10 | -1.05% | INR 267.00 | INR 268.60 | INR 264.00 | 11.60K |
| 2026-06-10 | INR 267.90 | -1.60% | INR 272.25 | INR 272.95 | INR 266.30 | 29.98K |
| 2026-06-09 | INR 272.25 | +1.76% | INR 269.40 | INR 274.40 | INR 267.05 | 37.52K |
| 2026-06-08 | INR 267.55 | -4.05% | INR 271.65 | INR 277.05 | INR 265.80 | 39.16K |
| 2026-06-05 | INR 278.85 | -0.71% | INR 280.85 | INR 283.00 | INR 276.55 | 24.80K |
| 2026-06-04 | INR 280.85 | -0.02% | INR 279.90 | INR 284.00 | INR 279.00 | 53.23K |
| 2026-06-03 | INR 280.90 | -1.33% | INR 284.00 | INR 284.70 | INR 278.00 | 42.75K |
| 2026-06-02 | INR 284.70 | -1.33% | INR 285.95 | INR 286.00 | INR 280.60 | 47.34K |
| 2026-06-01 | INR 288.55 | +2.05% | INR 283.00 | INR 291.55 | INR 281.35 | 70.69K |
| 2026-05-29 | INR 282.75 | +1.02% | INR 279.90 | INR 295.00 | INR 273.95 | 248.35K |
| 2026-05-28 | INR 279.90 | 0.00% | INR 279.90 | INR 279.90 | INR 279.90 | 0 |