Chaman Metallics Ltd. CMNL
NSE · India · Non-Energy Minerals
INR 67.95+0.95 (+1.42%)
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 118.00 | +0.98% | INR 118.00 | INR 118.00 | INR 118.00 | 4.50K |
| 2026-09-30 | INR 116.85 | +5.27% | INR 111.00 | INR 123.00 | INR 109.50 | 15.75K |
| 2026-09-29 | INR 111.00 | -4.10% | INR 112.50 | INR 115.00 | INR 111.00 | 13.50K |
| 2026-09-28 | INR 115.75 | -0.98% | INR 115.00 | INR 116.95 | INR 112.00 | 20.25K |
| 2026-09-25 | INR 116.90 | +4.84% | INR 110.55 | INR 116.95 | INR 110.55 | 9.00K |
| 2026-09-24 | INR 111.50 | -1.72% | INR 110.00 | INR 113.95 | INR 110.00 | 8.25K |
| 2026-09-23 | INR 113.45 | -2.20% | INR 115.00 | INR 116.00 | INR 112.50 | 36.00K |
| 2026-09-22 | INR 116.00 | +4.27% | INR 107.60 | INR 116.00 | INR 107.60 | 4.50K |
| 2026-09-21 | INR 111.25 | 0.00% | INR 111.25 | INR 111.25 | INR 111.25 | 750 |
| 2026-09-18 | INR 111.25 | -3.18% | INR 114.90 | INR 114.90 | INR 111.00 | 4.50K |
| 2026-09-17 | INR 114.90 | -0.04% | INR 110.15 | INR 114.90 | INR 110.15 | 1.50K |
| 2026-09-16 | INR 114.95 | +2.45% | INR 112.00 | INR 114.95 | INR 110.30 | 3.00K |
| 2026-09-15 | INR 112.20 | -1.32% | INR 113.00 | INR 113.50 | INR 110.00 | 33.00K |
| 2026-09-11 | INR 113.70 | -1.34% | INR 113.05 | INR 116.45 | INR 113.00 | 19.50K |
| 2026-09-10 | INR 115.25 | -2.08% | INR 116.00 | INR 119.90 | INR 113.05 | 30.00K |
| 2026-09-09 | INR 117.70 | -0.25% | INR 116.70 | INR 117.70 | INR 116.00 | 5.25K |
| 2026-09-08 | INR 118.00 | +1.42% | INR 116.50 | INR 118.00 | INR 115.00 | 13.50K |
| 2026-09-07 | INR 116.35 | +0.52% | INR 115.00 | INR 116.75 | INR 115.00 | 3.00K |
| 2026-09-04 | INR 115.75 | -5.08% | INR 125.00 | INR 127.00 | INR 114.20 | 25.50K |
| 2026-09-03 | INR 121.95 | +1.62% | INR 118.05 | INR 122.00 | INR 118.05 | 4.50K |
| 2026-09-02 | INR 120.00 | +4.35% | INR 117.00 | INR 120.00 | INR 116.05 | 22.50K |
| 2026-09-01 | INR 115.00 | -2.54% | INR 117.90 | INR 117.90 | INR 115.00 | 3.00K |
| 2026-08-31 | INR 118.00 | -1.67% | INR 119.80 | INR 119.80 | INR 118.00 | 6.00K |
| 2026-08-28 | INR 120.00 | -1.03% | INR 122.00 | INR 122.00 | INR 112.50 | 25.50K |
| 2026-08-27 | INR 121.25 | +6.08% | INR 114.00 | INR 122.90 | INR 114.00 | 63.00K |
| 2026-08-26 | INR 114.30 | +3.44% | INR 109.50 | INR 114.30 | INR 109.50 | 7.50K |
| 2026-08-25 | INR 110.50 | 0.00% | INR 106.00 | INR 110.50 | INR 106.00 | 3.75K |
| 2026-08-24 | INR 110.50 | +0.50% | INR 109.95 | INR 110.50 | INR 108.50 | 3.75K |
| 2026-08-21 | INR 109.95 | +2.76% | INR 104.00 | INR 110.90 | INR 104.00 | 22.50K |
| 2026-08-20 | INR 107.00 | +0.09% | INR 106.00 | INR 107.00 | INR 106.00 | 2.25K |
| 2026-08-19 | INR 106.90 | +0.90% | INR 104.55 | INR 110.95 | INR 104.55 | 14.25K |
| 2026-08-18 | INR 105.95 | +0.86% | INR 106.00 | INR 106.00 | INR 104.60 | 5.25K |
| 2026-08-17 | INR 105.05 | -1.82% | INR 104.50 | INR 108.90 | INR 104.50 | 6.00K |
| 2026-08-14 | INR 107.00 | +0.94% | INR 106.00 | INR 109.00 | INR 106.00 | 72.00K |
| 2026-08-13 | INR 106.00 | -2.75% | INR 113.80 | INR 113.80 | INR 105.00 | 111.00K |
| 2026-08-12 | INR 109.00 | -2.29% | INR 108.10 | INR 113.00 | INR 108.10 | 77.25K |
| 2026-08-11 | INR 111.55 | +1.13% | INR 115.95 | INR 119.00 | INR 107.00 | 128.25K |
| 2026-08-10 | INR 110.30 | +13.77% | INR 96.95 | INR 113.95 | INR 95.05 | 119.25K |
| 2026-08-07 | INR 96.95 | -0.31% | INR 97.00 | INR 97.00 | INR 94.00 | 7.50K |
| 2026-08-06 | INR 97.25 | +0.05% | INR 99.70 | INR 100.00 | INR 97.25 | 3.00K |
| 2026-08-05 | INR 97.20 | -0.31% | INR 100.00 | INR 100.00 | INR 96.05 | 9.00K |
| 2026-08-04 | INR 97.50 | -1.32% | INR 97.55 | INR 97.75 | INR 97.50 | 4.50K |
| 2026-08-03 | INR 98.80 | +5.11% | INR 97.40 | INR 100.00 | INR 97.40 | 18.00K |
| 2026-07-31 | INR 94.00 | -1.36% | INR 96.00 | INR 96.50 | INR 94.00 | 36.00K |
| 2026-07-30 | INR 95.30 | -3.74% | INR 98.05 | INR 98.05 | INR 92.25 | 18.75K |
| 2026-07-29 | INR 99.00 | +0.51% | INR 100.00 | INR 101.00 | INR 99.00 | 3.75K |
| 2026-07-28 | INR 98.50 | -4.51% | INR 103.50 | INR 103.50 | INR 98.50 | 2.25K |
| 2026-07-27 | INR 103.15 | -1.76% | INR 100.00 | INR 105.00 | INR 99.95 | 48.75K |
| 2026-07-24 | INR 105.00 | 0.00% | INR 105.00 | INR 105.00 | INR 105.00 | 2.25K |
| 2026-07-23 | INR 105.00 | 0.00% | INR 108.25 | INR 108.25 | INR 105.00 | 13.50K |
| 2026-07-22 | INR 105.00 | +2.24% | INR 102.10 | INR 105.00 | INR 99.50 | 8.25K |
| 2026-07-21 | INR 102.70 | +6.87% | INR 100.00 | INR 105.00 | INR 100.00 | 10.50K |
| 2026-07-20 | INR 96.10 | 0.00% | INR 96.10 | INR 96.10 | INR 96.10 | 0 |
| 2026-07-17 | INR 96.10 | -1.94% | INR 98.00 | INR 99.00 | INR 96.00 | 3.75K |
| 2026-07-16 | INR 98.00 | -3.92% | INR 102.00 | INR 102.00 | INR 97.55 | 4.50K |
| 2026-07-15 | INR 102.00 | +3.03% | INR 98.75 | INR 103.00 | INR 98.75 | 4.50K |
| 2026-07-14 | INR 99.00 | +1.07% | INR 97.95 | INR 102.00 | INR 97.95 | 3.75K |
| 2026-07-13 | INR 97.95 | +0.26% | INR 97.25 | INR 97.95 | INR 95.05 | 5.25K |
| 2026-07-10 | INR 97.70 | -1.31% | INR 96.60 | INR 99.10 | INR 91.00 | 37.50K |
| 2026-07-09 | INR 99.00 | -3.13% | INR 100.00 | INR 100.00 | INR 98.05 | 6.75K |
| 2026-07-08 | INR 102.20 | 0.00% | INR 102.20 | INR 102.20 | INR 102.20 | 0 |
| 2026-07-07 | INR 102.20 | -0.78% | INR 102.20 | INR 102.20 | INR 102.20 | 3.00K |
| 2026-07-06 | INR 103.00 | +0.93% | INR 103.00 | INR 105.00 | INR 103.00 | 17.25K |
| 2026-07-03 | INR 102.05 | -3.91% | INR 106.20 | INR 106.20 | INR 102.05 | 1.50K |
| 2026-07-02 | INR 106.20 | +5.57% | INR 98.00 | INR 106.20 | INR 97.95 | 18.00K |
| 2026-07-01 | INR 100.60 | -2.80% | INR 100.00 | INR 102.90 | INR 100.00 | 3.75K |
| 2026-06-30 | INR 103.50 | +3.19% | INR 100.45 | INR 104.00 | INR 93.25 | 21.00K |
| 2026-06-29 | INR 100.30 | +0.30% | INR 100.00 | INR 100.30 | INR 100.00 | 2.25K |
| 2026-06-26 | INR 100.00 | 0.00% | INR 100.00 | INR 100.00 | INR 100.00 | 0 |
| 2026-06-25 | INR 100.00 | -0.94% | INR 102.00 | INR 102.00 | INR 100.00 | 5.25K |
| 2026-06-24 | INR 100.95 | +0.95% | INR 99.60 | INR 103.00 | INR 99.25 | 7.50K |
| 2026-06-23 | INR 100.00 | +3.31% | INR 98.00 | INR 100.50 | INR 98.00 | 12.75K |
| 2026-06-22 | INR 96.80 | -5.00% | INR 103.00 | INR 103.00 | INR 96.10 | 5.25K |
| 2026-06-19 | INR 101.90 | +5.00% | INR 99.85 | INR 109.80 | INR 99.85 | 10.50K |
| 2026-06-18 | INR 97.05 | -3.86% | INR 95.55 | INR 97.25 | INR 95.05 | 18.75K |
| 2026-06-17 | INR 100.95 | +4.02% | INR 97.30 | INR 100.95 | INR 97.00 | 9.75K |
| 2026-06-16 | INR 97.05 | -4.71% | INR 99.25 | INR 100.00 | INR 92.10 | 84.75K |
| 2026-06-15 | INR 101.85 | -3.32% | INR 105.15 | INR 105.15 | INR 99.00 | 33.00K |
| 2026-06-12 | INR 105.35 | +0.33% | INR 105.00 | INR 108.90 | INR 104.95 | 11.25K |
| 2026-06-11 | INR 105.00 | -0.94% | INR 106.00 | INR 106.00 | INR 105.00 | 1.50K |
| 2026-06-10 | INR 106.00 | -0.33% | INR 106.35 | INR 106.35 | INR 106.00 | 3.00K |
| 2026-06-09 | INR 106.35 | +0.71% | INR 107.00 | INR 107.00 | INR 102.60 | 50.25K |
| 2026-06-08 | INR 105.60 | -0.42% | INR 106.50 | INR 107.00 | INR 104.00 | 6.75K |
| 2026-06-05 | INR 106.05 | -0.05% | INR 109.80 | INR 109.90 | INR 104.25 | 9.75K |
| 2026-06-04 | INR 106.10 | -3.89% | INR 107.30 | INR 109.75 | INR 105.60 | 21.00K |
| 2026-06-03 | INR 110.40 | -2.30% | INR 113.10 | INR 113.10 | INR 109.65 | 8.25K |
| 2026-06-02 | INR 113.00 | +2.40% | INR 110.35 | INR 113.00 | INR 110.35 | 15.75K |
| 2026-06-01 | INR 110.35 | -12.77% | INR 125.00 | INR 125.00 | INR 106.20 | 66.75K |
| 2026-05-29 | INR 126.50 | +1.81% | INR 125.10 | INR 129.95 | INR 122.10 | 8.25K |
| 2026-05-28 | INR 124.25 | 0.00% | INR 124.25 | INR 124.25 | INR 124.25 | 0 |