Chaman Lal Setia Exports Ltd. (BOM:530307)
India
· Delayed Price · Currency is INR 283.30
+3.00 (1.07%)
At close: Apr 28, 2026
Chaman Lal Setia Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 287.25 | 294.40 | 281.30 | 283.00 | 283.00 | -0.11% | 11,204 |
| Apr 28, 2026 | 282.00 | 289.00 | 278.90 | 283.30 | 283.30 | 1.07% | 4,367 |
| Apr 27, 2026 | 270.65 | 282.55 | 266.45 | 280.30 | 280.30 | 4.82% | 6,491 |
| Apr 24, 2026 | 274.95 | 274.95 | 263.10 | 267.40 | 267.40 | -1.49% | 4,222 |
| Apr 23, 2026 | 276.80 | 278.95 | 268.45 | 271.45 | 271.45 | -2.62% | 5,746 |
| Apr 22, 2026 | 273.60 | 280.00 | 273.60 | 278.75 | 278.75 | 1.00% | 4,279 |
| Apr 21, 2026 | 280.00 | 281.35 | 273.85 | 276.00 | 276.00 | -1.64% | 2,400 |
| Apr 20, 2026 | 286.00 | 286.80 | 277.45 | 280.60 | 280.60 | -1.79% | 7,141 |
| Apr 17, 2026 | 270.00 | 287.10 | 269.05 | 285.70 | 285.70 | 5.23% | 22,626 |
| Apr 16, 2026 | 272.00 | 280.00 | 268.00 | 271.50 | 271.50 | 0.46% | 2,505 |
| Apr 15, 2026 | 274.00 | 276.50 | 268.90 | 270.25 | 270.25 | 0.99% | 1,909 |
| Apr 13, 2026 | 271.15 | 271.25 | 260.70 | 267.60 | 267.60 | -1.31% | 4,107 |
| Apr 10, 2026 | 264.00 | 279.50 | 264.00 | 271.15 | 271.15 | 3.53% | 7,050 |
| Apr 9, 2026 | 260.00 | 265.50 | 260.00 | 261.90 | 261.90 | -1.11% | 3,838 |
| Apr 8, 2026 | 253.95 | 274.70 | 247.45 | 264.85 | 264.85 | 11.92% | 41,490 |
| Apr 7, 2026 | 232.65 | 243.30 | 232.65 | 236.65 | 236.65 | -0.42% | 4,910 |
| Apr 6, 2026 | 240.55 | 241.60 | 232.80 | 237.65 | 237.65 | -1.96% | 2,309 |
| Apr 2, 2026 | 232.00 | 249.75 | 218.85 | 242.40 | 242.40 | 6.78% | 8,507 |
| Apr 1, 2026 | 206.05 | 230.00 | 206.05 | 227.00 | 227.00 | 10.17% | 4,744 |
| Mar 30, 2026 | 215.00 | 215.75 | 203.70 | 206.05 | 206.05 | -5.29% | 9,169 |
| Mar 27, 2026 | 228.00 | 228.00 | 215.95 | 217.55 | 217.55 | -4.73% | 4,535 |
| Mar 25, 2026 | 221.35 | 234.85 | 221.35 | 228.35 | 228.35 | 1.17% | 2,180 |
| Mar 24, 2026 | 224.25 | 226.85 | 222.40 | 225.70 | 225.70 | 2.03% | 989 |
| Mar 23, 2026 | 232.50 | 232.50 | 221.00 | 221.20 | 221.20 | -4.86% | 4,016 |
| Mar 20, 2026 | 238.00 | 239.45 | 232.50 | 232.50 | 232.50 | -0.21% | 3,965 |
| Mar 19, 2026 | 239.00 | 240.85 | 232.80 | 233.00 | 233.00 | -3.66% | 3,174 |
| Mar 18, 2026 | 237.00 | 242.95 | 236.55 | 241.85 | 241.85 | 3.07% | 2,996 |
| Mar 17, 2026 | 235.90 | 238.20 | 233.10 | 234.65 | 234.65 | -0.55% | 4,092 |
| Mar 16, 2026 | 243.20 | 243.20 | 233.15 | 235.95 | 235.95 | -2.84% | 3,766 |
| Mar 13, 2026 | 247.00 | 247.75 | 238.40 | 242.85 | 242.85 | -2.51% | 4,613 |
| Mar 12, 2026 | 243.80 | 251.00 | 243.50 | 249.10 | 249.10 | 0.22% | 1,085 |
| Mar 11, 2026 | 246.80 | 255.00 | 246.80 | 248.55 | 248.55 | -1.29% | 2,310 |
| Mar 10, 2026 | 242.80 | 257.20 | 242.80 | 251.80 | 251.80 | 3.18% | 2,294 |
| Mar 9, 2026 | 241.00 | 247.70 | 239.15 | 244.05 | 244.05 | -2.94% | 5,705 |
| Mar 6, 2026 | 258.20 | 266.30 | 250.75 | 251.45 | 251.45 | -2.16% | 4,756 |
| Mar 5, 2026 | 245.20 | 259.00 | 245.20 | 257.00 | 257.00 | 3.78% | 950 |
| Mar 4, 2026 | 257.00 | 257.00 | 246.55 | 247.65 | 247.65 | -4.95% | 5,554 |
| Mar 2, 2026 | 264.95 | 264.95 | 255.70 | 260.55 | 260.55 | -3.32% | 3,466 |
| Feb 27, 2026 | 291.95 | 291.95 | 265.90 | 269.50 | 269.50 | -2.16% | 1,739 |
| Feb 26, 2026 | 278.00 | 278.80 | 273.10 | 275.45 | 275.45 | -0.43% | 1,500 |
| Feb 25, 2026 | 274.00 | 286.00 | 274.00 | 276.65 | 276.65 | 1.93% | 4,580 |
| Feb 24, 2026 | 277.10 | 278.55 | 270.50 | 271.40 | 271.40 | -2.69% | 1,110 |
| Feb 23, 2026 | 271.00 | 304.75 | 271.00 | 278.90 | 278.90 | 3.16% | 30,710 |
| Feb 20, 2026 | 280.00 | 280.00 | 267.90 | 270.35 | 270.35 | 0.28% | 2,241 |
| Feb 19, 2026 | 283.00 | 283.00 | 267.90 | 269.60 | 269.60 | -2.35% | 5,872 |
| Feb 18, 2026 | 278.10 | 287.45 | 273.55 | 276.10 | 276.10 | 0.64% | 7,138 |
| Feb 17, 2026 | 277.70 | 278.90 | 269.60 | 274.35 | 274.35 | -1.35% | 7,498 |
| Feb 16, 2026 | 300.05 | 300.05 | 275.40 | 278.10 | 278.10 | -5.25% | 64,101 |
| Feb 13, 2026 | 280.00 | 321.20 | 280.00 | 293.50 | 293.50 | 6.79% | 429,751 |
| Feb 12, 2026 | 265.80 | 277.30 | 265.80 | 274.85 | 274.85 | 1.10% | 1,744 |
| Feb 11, 2026 | 271.25 | 272.65 | 267.00 | 271.85 | 271.85 | 0.11% | 2,005 |
| Feb 10, 2026 | 278.00 | 278.00 | 271.40 | 271.55 | 271.55 | -1.86% | 625 |
| Feb 9, 2026 | 270.00 | 276.70 | 270.00 | 276.70 | 276.70 | 3.32% | 4,281 |
| Feb 6, 2026 | 262.05 | 267.80 | 259.20 | 267.80 | 267.80 | 1.50% | 2,125 |
| Feb 5, 2026 | 261.05 | 266.20 | 260.45 | 263.85 | 263.85 | -1.31% | 1,057 |
| Feb 4, 2026 | 251.55 | 269.90 | 251.40 | 267.35 | 267.35 | 5.97% | 4,422 |
| Feb 3, 2026 | 242.10 | 257.40 | 242.10 | 252.30 | 252.30 | 6.32% | 4,018 |
| Feb 2, 2026 | 236.30 | 237.45 | 230.00 | 237.30 | 237.30 | -1.19% | 250 |
| Feb 1, 2026 | 243.95 | 245.90 | 240.10 | 240.15 | 240.15 | -1.88% | 934 |
| Jan 30, 2026 | 233.90 | 245.75 | 233.90 | 244.75 | 244.75 | 4.64% | 2,369 |
| Jan 29, 2026 | 234.75 | 234.75 | 230.70 | 233.90 | 233.90 | -1.06% | 883 |
| Jan 28, 2026 | 233.40 | 238.00 | 232.45 | 236.40 | 236.40 | 1.37% | 451 |
| Jan 27, 2026 | 235.10 | 235.10 | 228.50 | 233.20 | 233.20 | -2.81% | 2,582 |
| Jan 23, 2026 | 227.55 | 241.90 | 227.55 | 239.95 | 239.95 | -1.58% | 2,023 |
| Jan 22, 2026 | 235.00 | 245.15 | 235.00 | 243.80 | 243.80 | 3.72% | 783 |
| Jan 21, 2026 | 236.45 | 242.55 | 234.00 | 235.05 | 235.05 | -4.06% | 1,277 |
| Jan 20, 2026 | 244.30 | 250.50 | 243.30 | 245.00 | 245.00 | -1.51% | 1,673 |
| Jan 19, 2026 | 252.15 | 252.15 | 246.20 | 248.75 | 248.75 | -2.03% | 7,237 |
| Jan 16, 2026 | 256.00 | 258.10 | 250.20 | 253.90 | 253.90 | -2.03% | 1,194 |
| Jan 14, 2026 | 250.05 | 259.20 | 250.05 | 259.15 | 259.15 | 1.73% | 728 |
| Jan 13, 2026 | 252.20 | 257.55 | 252.20 | 254.75 | 254.75 | -0.72% | 595 |
| Jan 12, 2026 | 259.15 | 260.25 | 253.00 | 256.60 | 256.60 | -3.04% | 1,394 |
| Jan 9, 2026 | 259.40 | 265.85 | 255.00 | 264.65 | 264.65 | 1.17% | 2,353 |
| Jan 8, 2026 | 266.90 | 266.90 | 261.00 | 261.60 | 261.60 | -2.90% | 976 |
| Jan 7, 2026 | 269.25 | 270.70 | 266.60 | 269.40 | 269.40 | 0.92% | 1,177 |
| Jan 6, 2026 | 263.05 | 268.90 | 262.00 | 266.95 | 266.95 | -0.21% | 1,124 |
| Jan 5, 2026 | 271.00 | 271.00 | 262.80 | 267.50 | 267.50 | -0.37% | 1,408 |
| Jan 2, 2026 | 264.20 | 273.10 | 261.65 | 268.50 | 268.50 | 1.65% | 2,650 |
| Jan 1, 2026 | 258.10 | 264.20 | 258.10 | 264.15 | 264.15 | -0.21% | 1,030 |
| Dec 31, 2025 | 265.95 | 266.30 | 262.60 | 264.70 | 264.70 | 1.20% | 1,982 |
| Dec 30, 2025 | 255.65 | 265.60 | 255.10 | 261.55 | 261.55 | 1.34% | 1,311 |
| Dec 29, 2025 | 260.00 | 260.00 | 255.50 | 258.10 | 258.10 | 0.12% | 1,793 |
| Dec 26, 2025 | 261.20 | 261.20 | 256.55 | 257.80 | 257.80 | -1.30% | 971 |
| Dec 24, 2025 | 263.00 | 263.70 | 259.40 | 261.20 | 261.20 | -0.17% | 619 |
| Dec 23, 2025 | 260.65 | 264.40 | 259.45 | 261.65 | 261.65 | -0.30% | 1,588 |
| Dec 22, 2025 | 260.60 | 273.70 | 259.70 | 262.45 | 262.45 | 1.53% | 1,661 |
| Dec 19, 2025 | 265.90 | 265.90 | 257.75 | 258.50 | 258.50 | -0.82% | 1,855 |
| Dec 18, 2025 | 259.15 | 260.65 | 259.15 | 260.65 | 260.65 | -1.06% | 45 |
| Dec 17, 2025 | 263.00 | 268.80 | 259.55 | 263.45 | 263.45 | 0.23% | 790 |
| Dec 16, 2025 | 257.05 | 264.65 | 257.05 | 262.85 | 262.85 | 1.12% | 966 |
| Dec 15, 2025 | 248.85 | 260.00 | 248.85 | 259.95 | 259.95 | 0.76% | 557 |
| Dec 12, 2025 | 257.95 | 259.25 | 256.15 | 258.00 | 258.00 | -0.33% | 1,265 |
| Dec 11, 2025 | 259.05 | 259.15 | 255.00 | 258.85 | 258.85 | 0.49% | 1,126 |
| Dec 10, 2025 | 250.10 | 260.65 | 250.10 | 257.60 | 257.60 | -0.50% | 530 |
| Dec 9, 2025 | 243.05 | 259.70 | 243.05 | 258.90 | 258.90 | 1.75% | 1,900 |
| Dec 8, 2025 | 271.85 | 271.85 | 253.70 | 254.45 | 254.45 | -4.52% | 2,794 |
| Dec 5, 2025 | 272.95 | 272.95 | 259.40 | 266.50 | 266.50 | -0.30% | 2,666 |
| Dec 4, 2025 | 257.65 | 270.35 | 254.80 | 267.30 | 267.30 | 3.42% | 5,643 |
| Dec 3, 2025 | 256.40 | 259.55 | 254.75 | 258.45 | 258.45 | 0.76% | 1,983 |
| Dec 2, 2025 | 256.10 | 260.70 | 253.10 | 256.50 | 256.50 | -0.18% | 4,166 |