Chaman Metallics Limited (NSE:CMNL)
India
· Delayed Price · Currency is INR 100.90
+4.90 (5.10%)
Mar 10, 2026, 11:57 AM IST
Chaman Metallics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | - | 0.16% | 2,250 |
| Mar 9, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | -4.14% | 3,750 |
| Mar 6, 2026 | 101.80 | 101.80 | 100.00 | 100.15 | 100.15 | 1.37% | 9,750 |
| Mar 5, 2026 | 103.00 | 103.00 | 98.45 | 98.80 | 98.80 | -5.00% | 13,500 |
| Feb 27, 2026 | 103.25 | 104.50 | 103.05 | 104.00 | 104.00 | -2.26% | 11,250 |
| Feb 26, 2026 | 112.95 | 112.95 | 105.05 | 106.40 | 106.40 | -1.21% | 5,250 |
| Feb 25, 2026 | 106.00 | 107.80 | 106.00 | 107.70 | 107.70 | 1.70% | 4,500 |
| Feb 24, 2026 | 107.10 | 110.00 | 105.55 | 105.90 | 105.90 | -1.12% | 9,750 |
| Feb 23, 2026 | 106.95 | 107.10 | 106.95 | 107.10 | 107.10 | 1.42% | 1,500 |
| Feb 20, 2026 | 105.05 | 106.00 | 105.05 | 105.60 | 105.60 | -4.00% | 3,750 |
| Feb 19, 2026 | 111.00 | 111.00 | 108.05 | 110.00 | 110.00 | -0.90% | 4,500 |
| Feb 18, 2026 | 109.40 | 111.00 | 109.40 | 111.00 | 111.00 | -4.31% | 4,500 |
| Feb 17, 2026 | 105.40 | 116.00 | 105.40 | 116.00 | 116.00 | 3.11% | 5,250 |
| Feb 16, 2026 | 112.80 | 113.00 | 112.50 | 112.50 | 112.50 | -1.19% | 4,500 |
| Feb 11, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - | 3,000 |
| Feb 10, 2026 | 115.50 | 117.00 | 113.85 | 113.85 | 113.85 | -2.69% | 9,750 |
| Feb 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 750 |
| Feb 6, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | -0.04% | 14,250 |
| Feb 5, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - | 750 |
| Feb 4, 2026 | 115.00 | 124.95 | 115.00 | 115.05 | 115.05 | 3.00% | 20,250 |
| Feb 3, 2026 | 106.65 | 115.00 | 106.65 | 111.70 | 111.70 | 5.13% | 6,000 |
| Feb 2, 2026 | 111.00 | 113.00 | 101.00 | 106.25 | 106.25 | -3.41% | 24,000 |
| Feb 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.53% | 3,000 |
| Jan 30, 2026 | 98.10 | 112.85 | 98.10 | 112.85 | 112.85 | 9.78% | 24,750 |
| Jan 29, 2026 | 108.95 | 110.00 | 99.00 | 102.80 | 102.80 | -4.37% | 36,750 |
| Jan 28, 2026 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 1.42% | 2,250 |
| Jan 27, 2026 | 108.75 | 110.95 | 105.00 | 106.00 | 106.00 | -2.53% | 4,500 |
| Jan 23, 2026 | 108.00 | 108.80 | 108.00 | 108.75 | 108.75 | -2.07% | 15,750 |
| Jan 22, 2026 | 113.00 | 113.00 | 111.05 | 111.05 | 111.05 | 1.69% | 2,250 |
| Jan 21, 2026 | 110.00 | 113.50 | 106.10 | 109.20 | 109.20 | -0.73% | 21,750 |
| Jan 20, 2026 | 114.00 | 114.80 | 110.00 | 110.00 | 110.00 | -3.51% | 8,250 |
| Jan 19, 2026 | 114.00 | 114.00 | 110.05 | 114.00 | 114.00 | 1.11% | 7,500 |
| Jan 16, 2026 | 113.90 | 115.15 | 112.20 | 112.75 | 112.75 | -3.22% | 7,500 |
| Jan 14, 2026 | 106.10 | 120.10 | 106.10 | 116.50 | 116.50 | 5.14% | 28,500 |
| Jan 13, 2026 | 112.00 | 113.95 | 110.00 | 110.80 | 110.80 | -1.03% | 6,750 |
| Jan 12, 2026 | 110.00 | 112.00 | 110.00 | 111.95 | 111.95 | -2.10% | 5,250 |
| Jan 9, 2026 | 115.05 | 117.00 | 112.00 | 114.35 | 114.35 | 0.09% | 15,000 |
| Jan 8, 2026 | 119.00 | 119.00 | 112.00 | 114.25 | 114.25 | -4.71% | 12,000 |
| Jan 7, 2026 | 119.80 | 119.90 | 118.30 | 119.90 | 119.90 | 2.26% | 4,500 |
| Jan 6, 2026 | 121.00 | 122.20 | 115.20 | 117.25 | 117.25 | -3.02% | 15,750 |
| Jan 5, 2026 | 121.50 | 128.90 | 120.00 | 120.90 | 120.90 | 2.24% | 140,250 |
| Jan 2, 2026 | 126.00 | 126.00 | 118.25 | 118.25 | 118.25 | -3.67% | 21,000 |
| Jan 1, 2026 | 118.50 | 125.00 | 118.50 | 122.75 | 122.75 | 3.59% | 11,250 |
| Dec 30, 2025 | 118.20 | 124.00 | 118.15 | 118.50 | 118.50 | -4.40% | 9,750 |
| Dec 29, 2025 | 125.80 | 125.80 | 116.00 | 123.95 | 123.95 | -1.47% | 130,500 |
| Dec 26, 2025 | 129.00 | 133.00 | 123.50 | 125.80 | 125.80 | 0.64% | 232,500 |
| Dec 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.89% | 750 |
| Dec 23, 2025 | 119.00 | 125.00 | 119.00 | 123.90 | 123.90 | 5.45% | 6,000 |
| Dec 22, 2025 | 117.70 | 118.00 | 117.00 | 117.50 | 117.50 | 3.30% | 9,000 |
| Dec 19, 2025 | 113.65 | 113.85 | 113.65 | 113.75 | 113.75 | 1.11% | 2,250 |
| Dec 18, 2025 | 114.00 | 116.85 | 111.60 | 112.50 | 112.50 | -4.17% | 30,750 |
| Dec 17, 2025 | 123.00 | 123.00 | 117.00 | 117.40 | 117.40 | -4.63% | 12,000 |
| Dec 16, 2025 | 125.00 | 125.00 | 123.10 | 123.10 | 123.10 | -1.52% | 2,250 |
| Dec 15, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | -0.24% | 3,750 |
| Dec 12, 2025 | 122.10 | 125.95 | 122.00 | 125.30 | 125.30 | 1.87% | 5,250 |
| Dec 11, 2025 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 0.33% | 1,500 |
| Dec 10, 2025 | 127.00 | 128.00 | 120.00 | 122.60 | 122.60 | -2.70% | 12,000 |
| Dec 9, 2025 | 130.95 | 130.95 | 125.00 | 126.00 | 126.00 | 0.20% | 19,500 |
| Dec 8, 2025 | 136.90 | 136.90 | 122.00 | 125.75 | 125.75 | -5.95% | 33,750 |
| Dec 5, 2025 | 140.00 | 140.00 | 133.00 | 133.70 | 133.70 | -4.50% | 3,000 |
| Dec 4, 2025 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 3.02% | 3,750 |
| Dec 3, 2025 | 137.00 | 137.85 | 134.00 | 135.90 | 135.90 | -1.52% | 4,500 |
| Dec 2, 2025 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | -1.43% | 3,000 |
| Dec 1, 2025 | 138.00 | 140.00 | 137.95 | 140.00 | 140.00 | 3.28% | 7,500 |
| Nov 28, 2025 | 136.00 | 136.10 | 134.50 | 135.55 | 135.55 | -0.33% | 5,250 |
| Nov 27, 2025 | 134.90 | 139.25 | 134.80 | 136.00 | 136.00 | -1.45% | 6,000 |
| Nov 26, 2025 | 138.05 | 138.05 | 138.00 | 138.00 | 138.00 | -0.04% | 1,500 |
| Nov 25, 2025 | 140.00 | 140.00 | 137.00 | 138.05 | 138.05 | -1.39% | 9,000 |
| Nov 24, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 6,000 |
| Nov 21, 2025 | 140.00 | 144.00 | 139.85 | 144.00 | 144.00 | 0.52% | 24,750 |
| Nov 20, 2025 | 146.00 | 148.45 | 142.50 | 143.25 | 143.25 | -4.15% | 21,000 |
| Nov 19, 2025 | 145.40 | 150.00 | 145.40 | 149.45 | 149.45 | 3.82% | 20,250 |
| Nov 18, 2025 | 151.50 | 152.80 | 135.00 | 143.95 | 143.95 | -3.52% | 121,500 |
| Nov 17, 2025 | 156.00 | 156.00 | 147.35 | 149.20 | 149.20 | -3.34% | 11,250 |
| Nov 14, 2025 | 146.40 | 157.45 | 146.40 | 154.35 | 154.35 | 2.22% | 21,000 |
| Nov 13, 2025 | 158.50 | 158.50 | 150.30 | 151.00 | 151.00 | -4.58% | 27,000 |
| Nov 12, 2025 | 158.05 | 162.90 | 157.20 | 158.25 | 158.25 | -0.09% | 17,250 |
| Nov 11, 2025 | 167.45 | 169.95 | 154.60 | 158.40 | 158.40 | -9.07% | 105,750 |
| Nov 10, 2025 | 175.15 | 183.90 | 170.20 | 174.20 | 174.20 | -0.54% | 79,500 |
| Nov 7, 2025 | 161.05 | 180.00 | 161.05 | 175.15 | 175.15 | 8.76% | 127,500 |
| Nov 6, 2025 | 162.05 | 162.05 | 160.00 | 161.05 | 161.05 | -0.28% | 5,250 |
| Nov 4, 2025 | 165.20 | 165.20 | 161.00 | 161.50 | 161.50 | -2.18% | 11,250 |
| Nov 3, 2025 | 160.00 | 167.90 | 159.95 | 165.10 | 165.10 | 3.19% | 39,750 |
| Oct 31, 2025 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.19% | 7,500 |
| Oct 30, 2025 | 160.95 | 162.60 | 160.00 | 160.30 | 160.30 | -0.40% | 8,250 |
| Oct 29, 2025 | 159.95 | 161.00 | 157.60 | 160.95 | 160.95 | 3.17% | 18,750 |
| Oct 28, 2025 | 161.95 | 161.95 | 156.00 | 156.00 | 156.00 | -0.35% | 30,750 |
| Oct 27, 2025 | 151.00 | 156.60 | 151.00 | 156.55 | 156.55 | 3.68% | 17,250 |
| Oct 24, 2025 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.07% | 9,750 |
| Oct 23, 2025 | 154.80 | 156.50 | 151.00 | 151.10 | 151.10 | -0.03% | 8,250 |
| Oct 20, 2025 | 151.00 | 151.15 | 151.00 | 151.15 | 151.15 | 0.10% | 2,250 |
| Oct 17, 2025 | 153.40 | 153.60 | 151.00 | 151.00 | 151.00 | -0.79% | 8,250 |
| Oct 16, 2025 | 153.00 | 157.50 | 151.00 | 152.20 | 152.20 | 0.46% | 17,250 |
| Oct 15, 2025 | 151.30 | 151.50 | 151.00 | 151.50 | 151.50 | - | 6,750 |
| Oct 14, 2025 | 151.15 | 154.00 | 151.00 | 151.50 | 151.50 | -3.41% | 6,750 |
| Oct 13, 2025 | 151.00 | 156.90 | 151.00 | 156.85 | 156.85 | 2.48% | 7,500 |
| Oct 10, 2025 | 151.05 | 155.00 | 151.05 | 153.05 | 153.05 | 1.36% | 4,500 |
| Oct 9, 2025 | 156.40 | 156.40 | 151.00 | 151.00 | 151.00 | 0.67% | 7,500 |
| Oct 8, 2025 | 153.95 | 154.00 | 150.00 | 150.00 | 150.00 | -0.66% | 5,250 |
| Oct 7, 2025 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 0.67% | 13,500 |