Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Chemplast Sanmar Limited (CHEMPLASTS.NS)

Compare
421.35
-13.40
(-3.08%)
At close: March 13 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025435.10449.25421.35430.45430.45179,768
Mar 12, 2025432.00439.00431.00434.75434.7529,053
Mar 11, 2025436.50436.60424.95431.85431.8545,243
Mar 10, 2025441.80445.00432.80440.55440.5540,202
Mar 7, 2025450.00456.55440.15446.15446.1595,832
Mar 6, 2025420.90455.00420.05446.80446.80139,363
Mar 5, 2025409.95428.00409.95423.70423.7077,288
Mar 4, 2025410.40416.85400.60409.85409.8555,110
Mar 3, 2025400.90419.75396.35414.20414.20113,795
Feb 28, 2025401.00407.20391.25404.60404.60152,597
Feb 27, 2025409.70409.70396.00404.65404.6537,788
Feb 25, 2025402.00413.00402.00407.55407.5531,420
Feb 24, 2025417.75417.75403.00405.55405.5544,724
Feb 21, 2025411.00425.25404.15417.75417.7554,940
Feb 20, 2025423.20424.90410.00411.00411.0051,314
Feb 19, 2025399.80427.90399.80423.20423.20373,520
Feb 18, 2025406.70410.35394.10403.50403.5043,298
Feb 17, 2025413.80419.55379.00410.40410.40248,958
Feb 14, 2025424.20430.65401.00403.70403.7092,755
Feb 13, 2025424.50431.65420.20425.20425.2048,969
Feb 12, 2025435.00439.85418.25428.35428.3572,689
Feb 11, 2025455.70455.70426.00433.70433.7071,427
Feb 10, 2025461.70461.70446.95453.35453.3523,841
Feb 7, 2025474.80477.30458.20461.70461.7054,373
Feb 6, 2025469.55484.80468.05474.80474.8057,377
Feb 5, 2025465.65472.05457.15468.60468.6041,765
Feb 4, 2025467.90475.30464.80468.70468.7022,335
Feb 3, 2025468.95477.20459.30472.20472.2043,039
Feb 1, 2025474.00477.65462.65469.75469.7521,293
Jan 31, 2025469.45476.40465.85474.60474.6027,560
Jan 30, 2025467.90478.80464.05468.95468.9548,306
Jan 29, 2025444.65473.80444.65465.45465.4551,291
Jan 28, 2025455.50462.10443.70451.40451.4051,859
Jan 27, 2025468.00475.05452.50459.70459.7039,249
Jan 24, 2025482.95484.70473.40475.70475.7026,077
Jan 23, 2025474.20487.50470.10483.60483.6041,235
Jan 22, 2025471.90480.90469.00478.55478.5529,605
Jan 21, 2025483.00489.00475.05476.25476.2534,629
Jan 20, 2025484.85488.65478.15480.45480.4553,068
Jan 17, 2025480.00490.00475.00485.80485.8038,476
Jan 16, 2025468.65487.20468.65484.20484.2091,093
Jan 15, 2025467.20473.85464.15468.65468.6540,219
Jan 14, 2025463.10471.95451.65467.20467.2056,529
Jan 13, 2025471.00477.35454.45460.65460.6580,013
Jan 10, 2025482.65486.20471.60478.40478.4057,327
Jan 9, 2025492.65518.60482.05485.35485.35218,745
Jan 8, 2025495.00501.80487.00491.75491.7534,934
Jan 7, 2025483.00504.95483.00499.50499.5083,300
Jan 6, 2025491.95498.20478.55487.45487.4576,577
Jan 3, 2025505.05507.95494.70496.90496.9041,362
Jan 2, 2025498.75505.00495.00501.05501.0544,165
Jan 1, 2025495.60503.60494.00497.90497.9033,799
Dec 31, 2024491.00504.00491.00500.15500.1543,688
Dec 30, 2024507.75510.80493.05497.65497.6591,117
Dec 27, 2024493.10506.45490.15502.20502.2093,579
Dec 26, 2024509.80525.00471.95493.10493.10617,430
Dec 24, 2024502.20512.00496.50507.10507.1077,324
Dec 23, 2024497.15505.00488.55499.55499.5555,643
Dec 20, 2024510.30516.35494.00497.15497.1582,974
Dec 19, 2024498.85510.10493.05505.50505.5077,031
Dec 18, 2024492.05509.85490.00503.00503.0074,924
Dec 17, 2024493.00504.15493.00496.85496.8550,869
Dec 16, 2024502.60510.00497.00498.15498.1544,070
Dec 13, 2024497.55511.95491.20507.25507.2564,374
Dec 12, 2024511.95513.25495.10498.70498.7049,431
Dec 11, 2024514.10516.40508.10510.65510.6569,205
Dec 10, 2024515.00517.70508.65513.70513.7060,337
Dec 9, 2024509.75519.00505.80515.00515.0065,778
Dec 6, 2024506.85512.85504.95509.75509.7552,171
Dec 5, 2024514.00514.00503.55506.25506.2555,813
Dec 4, 2024522.05530.00505.00510.55510.55482,830
Dec 3, 2024495.40512.00491.10507.90507.90224,513
Dec 2, 2024505.00505.10493.30495.40495.4057,976
Nov 29, 2024496.00505.65493.50500.20500.2078,447
Nov 28, 2024502.70511.00493.50499.35499.35228,849
Nov 27, 2024499.00505.10498.00502.70502.70149,034
Nov 26, 2024498.00503.00494.00498.45498.4570,941
Nov 25, 2024492.45499.40490.00495.40495.4078,103
Nov 22, 2024492.65495.05486.55490.30490.3092,411
Nov 21, 2024489.70492.50481.00487.75487.7588,337
Nov 19, 2024483.00494.00482.65488.35488.3594,188
Nov 18, 2024480.00485.95474.90482.55482.5569,439
Nov 14, 2024473.00486.55471.00482.20482.20195,986
Nov 13, 2024480.00486.50468.00474.80474.80185,979
Nov 12, 2024492.00492.00475.45481.55481.55105,424
Nov 11, 2024488.20494.80477.05489.40489.40131,923
Nov 8, 2024483.40498.00478.95489.95489.95235,056
Nov 7, 2024486.00488.00477.05485.05485.05231,742
Nov 6, 2024472.15490.45472.15484.95484.95451,852
Nov 5, 2024490.50513.85470.30484.70484.704,490,024
Nov 4, 2024488.00488.95463.35475.20475.20148,756
Nov 1, 2024486.00491.45480.85486.50486.5033,185
Oct 31, 2024459.30496.30453.60479.00479.00705,030
Oct 30, 2024441.15463.20441.15459.30459.3084,186
Oct 29, 2024446.50446.90436.50440.15440.1569,296
Oct 28, 2024443.00447.60438.30440.30440.30120,627
Oct 25, 2024458.00461.85432.35442.90442.90151,292
Oct 24, 2024450.85467.40446.15456.95456.9573,111
Oct 23, 2024456.90463.80446.90449.05449.05105,941
Oct 22, 2024480.75480.75452.35460.35460.3596,712
Oct 21, 2024480.00485.75473.50477.10477.1094,461
Oct 18, 2024486.00487.40473.35478.65478.65162,998
Oct 17, 2024495.60495.60485.10489.40489.4048,253
Oct 16, 2024490.00495.90490.00493.15493.1541,726
Oct 15, 2024496.00499.00488.10494.75494.75146,654
Oct 14, 2024500.10507.35490.70492.25492.2572,706
Oct 11, 2024506.50509.60497.00500.10500.1088,411
Oct 10, 2024497.75521.40497.75502.45502.45303,591
Oct 9, 2024495.65499.90489.00494.80494.80172,417
Oct 8, 2024490.05501.85488.00495.35495.35184,499
Oct 7, 2024510.50510.50479.60486.60486.60244,161
Oct 4, 2024497.80511.75494.05505.15505.15160,642
Oct 3, 2024508.95518.80497.55500.05500.05154,685
Oct 1, 2024514.25529.00509.00517.00517.00275,774
Sep 30, 2024509.95518.45508.95514.25514.2558,340
Sep 27, 2024512.00517.20507.00508.95508.9587,693
Sep 26, 2024519.35519.80510.00511.60511.6059,793
Sep 25, 2024522.00522.00512.65520.05520.0596,922
Sep 24, 2024525.00525.00517.95519.40519.4053,576
Sep 23, 2024524.95525.00517.05519.70519.70105,741
Sep 20, 2024520.35522.50508.55516.80516.80121,073
Sep 19, 2024530.00530.00510.00517.75517.75200,031
Sep 18, 2024522.00535.00515.45528.95528.95507,344
Sep 17, 2024518.40523.70506.55517.15517.15188,522
Sep 16, 2024490.30525.00490.30515.75515.75907,321
Sep 13, 2024495.00495.70489.10490.30490.3045,903
Sep 12, 2024494.10498.85487.45490.60490.6090,756
Sep 11, 2024506.90506.90490.05491.15491.1597,133
Sep 10, 2024502.40510.00497.05501.90501.90536,462
Sep 9, 2024499.95503.95491.25502.40502.40247,874
Sep 6, 2024504.95516.65495.00500.45500.45335,453
Sep 5, 2024493.25508.00491.05502.70502.70142,402
Sep 4, 2024499.30499.30492.60495.45495.4598,016
Sep 3, 2024500.25502.65497.50499.60499.60124,913
Sep 2, 2024504.50504.85496.75500.20500.20205,496
Aug 30, 2024493.00506.40491.00502.30502.30220,505
Aug 29, 2024501.00501.10488.50492.15492.15188,674
Aug 28, 2024515.00515.00495.85499.65499.65223,607
Aug 27, 2024501.40513.90498.05506.15506.15349,483
Aug 26, 2024492.00501.10491.00498.30498.30116,824
Aug 23, 2024496.70502.40491.00494.00494.00330,774
Aug 22, 2024494.95505.65493.75498.20498.20313,147
Aug 21, 2024498.40502.10489.25492.00492.001,028,275
Aug 20, 2024496.55500.75495.00498.40498.40229,484
Aug 19, 2024494.70505.25491.20496.55496.55774,799
Aug 16, 2024495.10506.50491.30493.95493.951,055,863
Aug 14, 2024502.00502.10488.05495.10495.10434,423
Aug 13, 2024505.00513.35500.00502.70502.70679,468
Aug 12, 2024517.75520.65499.05501.00501.001,778,356
Aug 9, 2024529.95541.00516.00518.60518.60979,849
Aug 8, 2024586.00602.35517.00524.60524.602,966,576
Aug 7, 2024545.95567.65545.95561.80561.80851,482
Aug 6, 2024545.50557.40528.65534.70534.70543,667
Aug 5, 2024525.25548.55525.25545.50545.50231,952
Aug 2, 2024544.40552.25529.50550.05550.05112,878
Aug 1, 2024556.35556.35535.85550.05550.05513,580
Jul 31, 2024548.00553.20540.50549.40549.40215,738
Jul 30, 2024540.00549.50535.55544.30544.30477,766
Jul 29, 2024532.70545.80528.20534.30534.30162,670
Jul 26, 2024524.40532.20522.05525.45525.45282,097
Jul 25, 2024523.00529.75520.50524.40524.4050,608
Jul 24, 2024521.90540.70521.90527.10527.10371,991
Jul 23, 2024533.90533.90514.85527.00527.00155,632
Jul 22, 2024500.30554.95496.05528.85528.851,702,978
Jul 19, 2024532.00532.50500.35503.80503.80207,840
Jul 18, 2024529.95535.00517.00532.35532.35176,825
Jul 16, 2024530.00545.00525.05530.50530.5093,439
Jul 15, 2024533.00535.45523.00531.65531.65103,389
Jul 12, 2024539.00545.05531.00533.30533.3094,219
Jul 11, 2024548.00548.00536.00538.15538.1548,855
Jul 10, 2024544.60549.90528.80543.75543.75125,106
Jul 9, 2024542.10551.75536.60542.25542.2598,441
Jul 8, 2024553.95553.95538.20543.90543.90122,716
Jul 5, 2024564.75568.90548.00550.05550.05171,587
Jul 4, 2024570.00570.00553.35562.20562.20252,863
Jul 3, 2024549.00568.70544.05563.50563.50530,101
Jul 2, 2024545.00550.85538.20546.05546.05932,268
Jul 1, 2024536.70551.10536.00539.50539.50141,015
Jun 28, 2024536.15543.75527.65533.50533.50313,074
Jun 27, 2024541.00549.70528.00533.50533.50151,057
Jun 26, 2024567.00567.00535.00546.35546.35189,151
Jun 25, 2024569.40578.00560.00562.30562.30117,114
Jun 24, 2024560.90575.70558.10563.60563.60107,892
Jun 21, 2024583.00587.90555.10561.25561.25187,295
Jun 20, 2024588.10610.00555.00581.75581.75678,021
Jun 19, 2024597.40597.45575.75581.10581.10272,606
Jun 18, 2024623.55623.65591.05592.80592.80818,620
Jun 14, 2024562.75633.90562.75621.50621.506,606,156
Jun 13, 2024527.40574.40527.40555.85555.851,628,263
Jun 12, 2024532.00536.35525.00529.75529.75208,740
Jun 11, 2024544.80548.95528.60538.10538.10408,271
Jun 10, 2024495.95563.70402.80544.80544.804,011,275
Jun 7, 2024491.65494.35479.00491.20491.2088,812
Jun 6, 2024483.00495.00478.05484.40484.4092,943
Jun 5, 2024463.00481.55457.25477.05477.05126,300
Jun 4, 2024492.00495.00441.85465.30465.30136,324
Jun 3, 2024472.00495.00472.00489.85489.85139,405
May 31, 2024479.85479.85468.00469.95469.9565,055
May 30, 2024483.25489.60470.10473.10473.1076,608
May 29, 2024476.00487.95473.00480.30480.30101,502
May 28, 2024469.95482.90468.00477.05477.05124,149
May 27, 2024476.75498.00465.00468.30468.30876,375
May 24, 2024480.25489.40473.10475.00475.00392,602
May 23, 2024486.00499.00482.55484.15484.15100,856
May 22, 2024482.00489.20470.60484.05484.0586,462
May 21, 2024488.00492.15476.70481.25481.25120,129
May 17, 2024487.35496.30485.60490.80490.80102,886
May 16, 2024480.00492.05475.00485.00485.0068,800
May 15, 2024469.00481.30469.00476.45476.4547,165
May 14, 2024468.80475.00461.00471.35471.3544,379
May 13, 2024462.00472.00454.50466.45466.4563,418
May 10, 2024455.90467.45454.75456.60456.6086,409
May 9, 2024483.05487.10454.00457.45457.4586,170
May 8, 2024461.05492.80455.20483.05483.05354,162
May 7, 2024469.35470.25454.20458.00458.0078,041
May 6, 2024479.00483.50460.00467.05467.0581,789
May 3, 2024484.60489.90476.20479.40479.40159,214
May 2, 2024493.90499.45482.20485.00485.00139,364
Apr 30, 2024484.00527.00481.15499.50499.50685,907
Apr 29, 2024496.50501.00481.15483.50483.5073,070
Apr 26, 2024505.85505.85494.15496.50496.5075,316
Apr 25, 2024486.40503.00486.40500.85500.85100,976
Apr 24, 2024489.95497.00489.95493.80493.8030,954
Apr 23, 2024497.00498.85484.00488.55488.5549,149
Apr 22, 2024483.50498.55482.05491.85491.8592,343
Apr 19, 2024476.95486.50460.00479.60479.6044,167
Apr 18, 2024483.35483.50475.05477.05477.0528,555
Apr 16, 2024477.00487.00469.35477.75477.7569,628
Apr 15, 2024485.00489.00467.80478.05478.0586,234
Apr 12, 2024499.90499.90464.00490.60490.6086,445
Apr 10, 2024489.50492.90476.95489.90489.9094,269
Apr 9, 2024480.20489.90480.20484.65484.65144,954
Apr 8, 2024490.50490.50478.45482.55482.5558,928
Apr 5, 2024471.30490.00470.10485.65485.6587,628
Apr 4, 2024464.60488.90462.10471.15471.15310,197
Apr 3, 2024460.00470.35453.60461.05461.05587,717
Apr 2, 2024467.15467.15453.50459.85459.85119,519
Apr 1, 2024456.90464.35450.60460.25460.2570,160
Mar 28, 2024454.15454.15440.00450.00450.00120,378
Mar 27, 2024438.90451.00437.35447.75447.75134,667
Mar 26, 2024443.30447.25434.10438.00438.0096,036
Mar 22, 2024435.00456.80435.00443.30443.30730,121
Mar 21, 2024427.00441.80426.25436.85436.8577,705
Mar 20, 2024433.00442.80422.00423.20423.20256,803
Mar 19, 2024422.00434.50416.75429.80429.8097,447
Mar 18, 2024432.00440.00422.05424.50424.5057,150
Mar 15, 2024440.00443.90427.35433.15433.15130,146
Mar 14, 2024436.35444.75429.40441.70441.7075,956
Mar 13, 2024439.50439.50422.90432.40432.40163,676

Related Tickers

AMAL.BO Amal Ltd
642.40
-0.76%
 
TRANSPEK.BO Transpek Industry Limited
1,246.00
+1.93%
 
DEEPAKNTR.BO DEEPAK NITRITE LTD.
1,943.00
-0.79%
 
BEPL.NS Bhansali Engineering Polymers Limited
100.30
-2.16%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
480.15
-2.23%
 
DEEPAKNTR.NS Deepak Nitrite Limited
1,947.00
-0.53%