tiprankstipranks
Trending News
More News >
Chemplast Sanmar Limited (IN:CHEMPLASTS)
:CHEMPLASTS
India Market
Advertisement

Chemplast Sanmar Limited (CHEMPLASTS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
387.00
395.00
387.00
393.10
393.10
+1.81%
2,408
0.14
Oct 20, 2025
355.05
390.95
355.05
386.10
386.10
-1.10%
2,187
0.13
Oct 17, 2025
392.40
395.25
389.50
390.40
390.40
-1.03%
2,705
0.16
Oct 16, 2025
377.35
396.55
377.35
394.45
394.45
+4.66%
4,996
0.29
Oct 15, 2025
366.45
378.25
366.05
376.90
376.90
+2.94%
2,622
0.15
Oct 14, 2025
364.10
371.10
364.10
366.15
366.15
-0.04%
2,289
0.13
Oct 13, 2025
366.15
372.50
363.70
366.30
366.30
+0.05%
4,142
0.24
Oct 10, 2025
369.30
372.50
363.90
366.10
366.10
-1.25%
103,352
6.57
Oct 09, 2025
364.65
378.05
362.80
370.75
370.75
+1.38%
17,461
1.13
Oct 08, 2025
372.05
373.05
360.15
365.70
365.70
-1.75%
17,956
1.18
Oct 07, 2025
380.65
383.20
369.00
372.20
372.20
-2.46%
559,717
88.45
Oct 06, 2025
385.05
393.00
380.00
381.60
381.60
-1.41%
3,186
0.51
Oct 03, 2025
390.00
390.00
379.10
387.05
387.05
-0.14%
5,988
0.96
Oct 01, 2025
387.00
388.00
382.25
387.60
387.60
-0.22%
82,717
16.65
Sep 30, 2025
383.05
395.30
383.05
388.45
388.45
+0.06%
7,072
1.45
Sep 29, 2025
421.00
421.00
380.20
388.20
388.20
-7.51%
25,274
5.61
Sep 26, 2025
417.00
421.40
411.25
419.70
419.70
+0.68%
1,180
0.25
Sep 25, 2025
418.60
421.20
415.15
416.85
416.85
-0.73%
2,243
0.48
Sep 24, 2025
415.00
423.95
415.00
419.90
419.90
-0.38%
376
0.08
Sep 23, 2025
415.05
423.95
415.05
421.50
421.50
-0.31%
850
0.18
Sep 22, 2025
427.00
427.30
420.85
422.80
422.80
-1.64%
5,457
1.15
Sep 19, 2025
424.00
430.30
424.00
429.85
429.85
+0.59%
1,833
0.38
Sep 18, 2025
435.85
435.85
422.80
427.35
427.35
-1.98%
4,711
0.99
Sep 17, 2025
439.50
440.55
430.00
436.00
436.00
+0.22%
1,518
0.32
Sep 16, 2025
438.60
440.00
428.70
435.05
435.05
-1.56%
3,333
0.69
Sep 15, 2025
428.00
451.15
428.00
441.95
441.95
+3.03%
24,424
5.50
Sep 12, 2025
433.05
434.00
426.25
428.95
428.95
-1.22%
2,789
0.63
Sep 11, 2025
431.25
435.85
428.60
434.25
434.25
+0.38%
913
0.20
Sep 10, 2025
427.75
439.35
426.00
432.60
432.60
+0.50%
4,190
0.92
Sep 09, 2025
418.20
438.00
416.85
430.45
430.45
+3.14%
5,017
1.12
Sep 08, 2025
415.00
418.50
413.25
417.35
417.35
+0.38%
1,223
0.27
Sep 05, 2025
424.95
425.00
411.30
415.75
415.75
-2.26%
3,534
0.79
Sep 04, 2025
426.80
429.65
423.70
425.35
425.35
-0.11%
5,060
1.14
Sep 03, 2025
424.70
426.25
422.80
425.80
425.80
+0.72%
541
0.12
Sep 02, 2025
422.85
428.40
421.90
422.75
422.75
-0.02%
3,611
0.80
Sep 01, 2025
429.20
432.55
420.55
422.85
422.85
-0.96%
4,237
0.95
Aug 29, 2025
420.40
428.50
417.00
426.95
426.95
+1.59%
1,920
0.42
Aug 28, 2025
419.20
424.10
414.70
420.25
420.25
-0.01%
2,582
0.57
Aug 26, 2025
430.30
430.60
417.65
420.30
420.30
-2.37%
3,760
0.84
Aug 25, 2025
439.40
445.10
429.10
430.50
430.50
-2.03%
5,063
1.15
Aug 22, 2025
444.80
451.85
437.10
439.40
439.40
-1.24%
6,264
1.44
Aug 21, 2025
444.80
457.05
443.00
444.90
444.90
+0.86%
3,253
0.75
Aug 20, 2025
453.00
453.25
440.75
441.10
441.10
-3.02%
4,050
0.94
Aug 19, 2025
452.05
459.40
450.70
454.85
454.85
+0.52%
2,023
0.47
Aug 18, 2025
437.00
460.30
437.00
452.50
452.50
+5.50%
23,874
5.98
Aug 14, 2025
416.40
433.15
415.45
428.90
428.90
+2.89%
1,747
0.43
Aug 13, 2025
408.55
419.00
407.75
416.85
416.85
+2.14%
1,367
0.33
Aug 12, 2025
409.90
412.40
407.95
408.10
408.10
+0.28%
528
0.12
Aug 11, 2025
410.00
410.00
402.75
406.95
406.95
-0.54%
1,138
0.24
Aug 08, 2025
410.15
415.25
408.00
409.15
409.15
-0.51%
2,330
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis