Chaman Metallics Limited (NSE:CMNL)
India
· Delayed Price · Currency is INR 131.60
+1.00 (0.77%)
Apr 29, 2026, 2:53 PM IST
Chaman Metallics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 133.50 | 133.50 | 128.10 | 131.60 | 131.60 | 0.77% | 7,500 |
| Apr 28, 2026 | 134.90 | 135.00 | 130.00 | 130.60 | 130.60 | 2.75% | 21,000 |
| Apr 27, 2026 | 132.00 | 135.00 | 127.00 | 127.10 | 127.10 | -5.85% | 20,250 |
| Apr 24, 2026 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | - | 3,000 |
| Apr 23, 2026 | 131.00 | 138.00 | 131.00 | 135.00 | 135.00 | 3.65% | 7,500 |
| Apr 22, 2026 | 123.85 | 131.00 | 123.85 | 130.25 | 130.25 | 6.15% | 7,500 |
| Apr 21, 2026 | 120.95 | 128.00 | 120.95 | 122.70 | 122.70 | 1.95% | 15,750 |
| Apr 20, 2026 | 129.30 | 131.00 | 118.00 | 120.35 | 120.35 | -7.39% | 33,750 |
| Apr 17, 2026 | 112.00 | 131.95 | 112.00 | 129.95 | 129.95 | 16.03% | 24,750 |
| Apr 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 2,250 |
| Apr 15, 2026 | 106.55 | 113.00 | 106.55 | 112.00 | 112.00 | 6.21% | 9,000 |
| Apr 13, 2026 | 110.00 | 110.00 | 105.45 | 105.45 | 105.45 | 1.39% | 6,000 |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 750 |
| Apr 9, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 35,250 |
| Apr 8, 2026 | 104.95 | 105.00 | 103.00 | 103.00 | 103.00 | 3.00% | 4,500 |
| Apr 7, 2026 | 102.90 | 103.20 | 100.00 | 100.00 | 100.00 | 3.04% | 8,250 |
| Apr 6, 2026 | 99.95 | 99.95 | 96.00 | 97.05 | 97.05 | 1.09% | 12,750 |
| Apr 2, 2026 | 96.00 | 96.05 | 96.00 | 96.00 | 96.00 | -0.05% | 3,000 |
| Apr 1, 2026 | 95.05 | 99.85 | 95.05 | 96.05 | 96.05 | 6.25% | 6,000 |
| Mar 30, 2026 | 90.00 | 95.00 | 90.00 | 90.40 | 90.40 | -6.80% | 18,000 |
| Mar 27, 2026 | 104.85 | 104.85 | 96.00 | 97.00 | 97.00 | -3.00% | 31,500 |
| Mar 25, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 8,250 |
| Mar 24, 2026 | 99.95 | 99.95 | 99.00 | 99.00 | 99.00 | 3.45% | 2,250 |
| Mar 23, 2026 | 100.00 | 100.05 | 95.70 | 95.70 | 95.70 | -4.30% | 9,750 |
| Mar 20, 2026 | 95.55 | 101.00 | 93.20 | 100.00 | 100.00 | 5.26% | 26,250 |
| Mar 19, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 5.56% | 9,750 |
| Mar 18, 2026 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | -1.91% | 11,250 |
| Mar 17, 2026 | 95.00 | 95.20 | 90.50 | 91.75 | 91.75 | -6.23% | 18,750 |
| Mar 16, 2026 | 99.95 | 100.00 | 91.00 | 97.85 | 97.85 | -0.15% | 15,000 |
| Mar 11, 2026 | 98.00 | 98.00 | 97.95 | 98.00 | 98.00 | -0.71% | 7,500 |
| Mar 10, 2026 | 96.15 | 100.90 | 96.15 | 98.70 | 98.70 | 2.81% | 9,000 |
| 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 |