Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India
· Delayed Price · Currency is INR 236.35
-0.50 (-0.21%)
Apr 29, 2026, 3:29 PM IST
Chemplast Sanmar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 239.00 | 239.00 | 235.65 | 236.85 | 236.85 | 0.08% | 94,809 |
| Apr 27, 2026 | 235.50 | 239.35 | 234.05 | 236.65 | 236.65 | 0.23% | 188,441 |
| Apr 24, 2026 | 247.00 | 247.00 | 233.30 | 236.10 | 236.10 | -3.00% | 251,981 |
| Apr 23, 2026 | 246.00 | 256.90 | 239.30 | 243.40 | 243.40 | -1.28% | 849,311 |
| Apr 22, 2026 | 250.95 | 250.95 | 243.45 | 246.55 | 246.55 | -0.50% | 251,127 |
| Apr 21, 2026 | 226.75 | 250.00 | 224.90 | 247.80 | 247.80 | 9.28% | 950,849 |
| Apr 20, 2026 | 236.75 | 236.80 | 224.25 | 226.75 | 226.75 | -4.20% | 251,339 |
| Apr 17, 2026 | 239.50 | 239.50 | 234.00 | 236.70 | 236.70 | 0.32% | 227,148 |
| Apr 16, 2026 | 238.75 | 241.00 | 233.40 | 235.95 | 235.95 | -0.36% | 196,726 |
| Apr 15, 2026 | 234.95 | 241.95 | 232.20 | 236.80 | 236.80 | 1.57% | 380,270 |
| Apr 13, 2026 | 240.00 | 242.65 | 232.80 | 233.15 | 233.15 | -4.41% | 202,286 |
| Apr 10, 2026 | 245.90 | 247.80 | 242.50 | 243.90 | 243.90 | 0.76% | 151,821 |
| Apr 9, 2026 | 252.70 | 253.80 | 240.00 | 242.05 | 242.05 | -3.32% | 294,303 |
| Apr 8, 2026 | 261.15 | 264.30 | 249.00 | 250.35 | 250.35 | -1.11% | 710,432 |
| Apr 7, 2026 | 248.70 | 264.00 | 245.05 | 253.15 | 253.15 | 3.07% | 274,886 |
| Apr 6, 2026 | 260.15 | 260.20 | 236.80 | 245.60 | 245.60 | -4.19% | 464,184 |
| Apr 2, 2026 | 260.40 | 260.50 | 246.80 | 256.35 | 256.35 | -1.35% | 105,106 |
| Apr 1, 2026 | 265.00 | 274.00 | 256.30 | 259.85 | 259.85 | -1.65% | 182,687 |
| Mar 30, 2026 | 255.22 | 267.12 | 253.18 | 264.21 | 264.21 | 0.86% | 204,461 |
| Mar 27, 2026 | 269.00 | 273.35 | 256.35 | 261.95 | 261.95 | -2.86% | 221,993 |
| Mar 25, 2026 | 260.00 | 281.95 | 260.00 | 269.65 | 269.65 | 3.95% | 329,756 |
| Mar 24, 2026 | 265.00 | 265.01 | 251.20 | 259.40 | 259.40 | 0.12% | 177,534 |
| Mar 23, 2026 | 276.71 | 276.71 | 255.50 | 259.08 | 259.08 | -7.58% | 653,856 |
| Mar 20, 2026 | 279.80 | 290.18 | 273.20 | 280.33 | 280.33 | 1.69% | 442,406 |
| Mar 19, 2026 | 274.88 | 281.24 | 264.77 | 275.66 | 275.66 | -0.12% | 305,968 |
| Mar 18, 2026 | 258.60 | 280.00 | 257.22 | 276.00 | 276.00 | 6.45% | 324,180 |
| Mar 17, 2026 | 259.97 | 268.68 | 251.61 | 259.28 | 259.28 | -1.76% | 134,131 |
| Mar 16, 2026 | 264.03 | 269.02 | 257.42 | 263.93 | 263.93 | -1.54% | 318,329 |
| Mar 13, 2026 | 272.00 | 275.11 | 257.62 | 268.05 | 268.05 | -2.75% | 273,995 |
| Mar 12, 2026 | 265.10 | 284.87 | 259.92 | 275.63 | 275.63 | 3.03% | 671,322 |
| Mar 11, 2026 | 255.50 | 278.50 | 255.50 | 267.52 | 267.52 | 4.00% | 487,749 |
| Mar 10, 2026 | 240.87 | 268.50 | 229.30 | 257.24 | 257.24 | 8.93% | 1,691,411 |
| Mar 9, 2026 | 218.99 | 256.80 | 211.03 | 236.15 | 236.15 | 7.42% | 1,772,859 |
| Mar 6, 2026 | 220.62 | 228.52 | 218.41 | 219.84 | 219.84 | -0.35% | 266,621 |
| Mar 5, 2026 | 225.00 | 225.78 | 214.00 | 220.61 | 220.61 | -1.29% | 309,212 |
| Mar 4, 2026 | 239.68 | 239.68 | 221.74 | 223.49 | 223.49 | -6.29% | 260,753 |
| Mar 2, 2026 | 239.02 | 244.97 | 235.25 | 238.48 | 238.48 | -2.98% | 147,260 |
| Feb 27, 2026 | 257.00 | 257.00 | 239.30 | 245.80 | 245.80 | -3.80% | 1,874,155 |
| Feb 26, 2026 | 253.95 | 264.70 | 250.10 | 255.50 | 255.50 | 1.01% | 171,166 |
| Feb 25, 2026 | 261.90 | 264.50 | 251.50 | 252.95 | 252.95 | -3.60% | 87,968 |
| Feb 24, 2026 | 274.60 | 274.60 | 259.10 | 262.40 | 262.40 | -3.67% | 137,014 |
| Feb 23, 2026 | 296.95 | 296.95 | 271.05 | 272.40 | 272.40 | -5.55% | 118,774 |
| Feb 20, 2026 | 290.00 | 295.80 | 278.80 | 288.40 | 288.40 | -0.36% | 183,386 |
| Feb 19, 2026 | 285.15 | 293.85 | 285.15 | 289.45 | 289.45 | -0.94% | 166,953 |
| Feb 18, 2026 | 310.00 | 310.00 | 287.05 | 292.20 | 292.20 | -3.64% | 190,527 |
| Feb 17, 2026 | 307.35 | 315.05 | 300.25 | 303.25 | 303.25 | -2.71% | 92,914 |
| Feb 16, 2026 | 323.00 | 323.00 | 295.00 | 311.70 | 311.70 | -2.07% | 146,408 |
| Feb 13, 2026 | 329.75 | 330.85 | 314.10 | 318.30 | 318.30 | -4.67% | 169,669 |
| Feb 12, 2026 | 311.80 | 338.95 | 308.30 | 333.90 | 333.90 | 5.53% | 699,720 |
| Feb 11, 2026 | 310.00 | 319.00 | 300.65 | 316.40 | 316.40 | 2.03% | 204,591 |
| Feb 10, 2026 | 284.00 | 327.90 | 281.00 | 310.10 | 310.10 | 9.67% | 2,101,664 |
| Feb 9, 2026 | 244.70 | 287.25 | 244.70 | 282.75 | 282.75 | 10.38% | 643,382 |
| Feb 6, 2026 | 261.25 | 262.00 | 253.00 | 256.15 | 256.15 | -1.95% | 76,965 |
| Feb 5, 2026 | 267.20 | 270.00 | 259.10 | 261.25 | 261.25 | -2.25% | 100,045 |
| Feb 4, 2026 | 263.40 | 269.35 | 259.45 | 267.25 | 267.25 | 1.65% | 81,803 |
| Feb 3, 2026 | 265.00 | 270.00 | 258.40 | 262.90 | 262.90 | 2.62% | 136,670 |
| Feb 2, 2026 | 255.00 | 259.35 | 244.95 | 256.20 | 256.20 | 2.07% | 58,283 |
| Feb 1, 2026 | 260.25 | 261.00 | 246.65 | 251.00 | 251.00 | -3.55% | 67,666 |
| Jan 30, 2026 | 258.00 | 263.70 | 251.35 | 260.25 | 260.25 | -0.19% | 51,495 |
| Jan 29, 2026 | 247.00 | 263.95 | 242.35 | 260.75 | 260.75 | 5.31% | 104,054 |
| Jan 28, 2026 | 246.00 | 250.00 | 240.55 | 247.60 | 247.60 | 0.12% | 55,572 |
| Jan 27, 2026 | 244.90 | 252.75 | 238.30 | 247.30 | 247.30 | 0.86% | 71,328 |
| Jan 23, 2026 | 256.00 | 257.80 | 241.10 | 245.20 | 245.20 | -3.97% | 91,703 |
| Jan 22, 2026 | 253.00 | 258.70 | 252.65 | 255.35 | 255.35 | 0.04% | 57,233 |
| Jan 21, 2026 | 257.20 | 261.00 | 250.00 | 255.25 | 255.25 | -0.25% | 95,575 |
| Jan 20, 2026 | 265.00 | 265.70 | 254.35 | 255.90 | 255.90 | -3.83% | 100,371 |
| Jan 19, 2026 | 271.00 | 273.95 | 265.20 | 266.10 | 266.10 | -3.17% | 55,504 |
| Jan 16, 2026 | 275.80 | 277.10 | 270.00 | 274.80 | 274.80 | -0.04% | 140,900 |
| Jan 14, 2026 | 270.00 | 277.75 | 266.00 | 274.90 | 274.90 | -1.17% | 1,253,264 |
| Jan 13, 2026 | 242.00 | 286.80 | 241.30 | 278.15 | 278.15 | 15.85% | 6,581,617 |
| Jan 12, 2026 | 244.00 | 245.05 | 231.05 | 240.10 | 240.10 | -0.83% | 161,684 |
| Jan 9, 2026 | 252.00 | 253.00 | 241.00 | 242.10 | 242.10 | -3.64% | 125,246 |
| Jan 8, 2026 | 252.00 | 253.35 | 248.00 | 251.25 | 251.25 | 0.40% | 113,530 |
| Jan 7, 2026 | 250.05 | 253.00 | 248.75 | 250.25 | 250.25 | -1.28% | 89,780 |
| Jan 6, 2026 | 259.95 | 259.95 | 248.50 | 253.50 | 253.50 | -1.71% | 82,565 |
| Jan 5, 2026 | 267.00 | 270.00 | 256.55 | 257.90 | 257.90 | -2.97% | 123,448 |
| Jan 2, 2026 | 256.45 | 271.00 | 255.55 | 265.80 | 265.80 | 3.81% | 126,381 |
| Jan 1, 2026 | 259.40 | 260.60 | 255.25 | 256.05 | 256.05 | -1.97% | 37,917 |
| Dec 31, 2025 | 250.00 | 265.45 | 248.50 | 261.20 | 261.20 | 4.42% | 131,922 |
| Dec 30, 2025 | 254.00 | 257.15 | 247.00 | 250.15 | 250.15 | -2.25% | 74,583 |
| Dec 29, 2025 | 262.15 | 262.15 | 253.55 | 255.90 | 255.90 | -1.88% | 41,073 |
| Dec 26, 2025 | 259.30 | 266.70 | 258.75 | 260.80 | 260.80 | -0.34% | 67,236 |
| Dec 24, 2025 | 268.80 | 270.25 | 260.10 | 261.70 | 261.70 | -2.64% | 55,886 |
| Dec 23, 2025 | 265.05 | 273.40 | 263.40 | 268.80 | 268.80 | 1.17% | 134,451 |
| Dec 22, 2025 | 249.40 | 281.85 | 248.50 | 265.70 | 265.70 | 7.12% | 1,037,838 |
| Dec 19, 2025 | 248.00 | 250.70 | 245.30 | 248.05 | 248.05 | -0.28% | 79,076 |
| Dec 18, 2025 | 254.50 | 254.50 | 246.90 | 248.75 | 248.75 | -1.15% | 57,793 |
| Dec 17, 2025 | 256.00 | 256.35 | 250.50 | 251.65 | 251.65 | -1.83% | 52,133 |
| Dec 16, 2025 | 262.50 | 262.50 | 255.00 | 256.35 | 256.35 | -2.32% | 84,814 |
| Dec 15, 2025 | 261.45 | 268.30 | 259.65 | 262.45 | 262.45 | 0.40% | 57,741 |
| Dec 12, 2025 | 261.40 | 264.30 | 260.20 | 261.40 | 261.40 | - | 43,457 |
| Dec 11, 2025 | 265.40 | 266.00 | 259.30 | 261.40 | 261.40 | -0.98% | 28,234 |
| Dec 10, 2025 | 264.85 | 272.95 | 262.00 | 264.00 | 264.00 | -0.32% | 54,950 |
| Dec 9, 2025 | 259.00 | 271.00 | 255.85 | 264.85 | 264.85 | 2.26% | 145,292 |
| Dec 8, 2025 | 263.90 | 265.30 | 257.25 | 259.00 | 259.00 | -1.18% | 69,568 |
| Dec 5, 2025 | 276.85 | 276.85 | 258.65 | 262.10 | 262.10 | -4.38% | 141,600 |
| Dec 4, 2025 | 280.00 | 286.10 | 272.50 | 274.10 | 274.10 | -2.32% | 56,684 |
| Dec 3, 2025 | 281.00 | 285.80 | 280.00 | 280.60 | 280.60 | -0.92% | 48,482 |
| Dec 2, 2025 | 288.00 | 288.00 | 282.20 | 283.20 | 283.20 | -0.63% | 33,869 |
| Dec 1, 2025 | 285.70 | 290.90 | 283.10 | 285.00 | 285.00 | 0.28% | 50,393 |