Chemplast Sanmar

Chemplast Sanmar Ltd Historical Data

NSEBSE

₹435.45

(0.72%)

Apr 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/03/2025

To Date

03/04/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2025	410.4	416.85	400.6	409.85	5,144	2,25,32,683.65	30,622
05-Mar-2025	409.95	428	409.95	423.7	4,825	3,25,26,012.05	39,624
06-Mar-2025	420.9	455	420.05	446.8	15,953	6,13,40,608.45	56,614
07-Mar-2025	450	456.55	440.15	446.15	11,800	4,30,33,654.15	17,441
10-Mar-2025	441.8	445	432.8	440.55	4,385	1,75,75,904.55	20,981
11-Mar-2025	436.5	436.6	424.95	431.85	4,544	1,94,89,459.95	22,671
12-Mar-2025	432	439	431	434.75	3,132	1,26,24,816.4	16,335
13-Mar-2025	435.1	449.25	421.35	430.45	16,970	7,87,44,663.7	28,161
17-Mar-2025	430.45	431.4	415	416.9	4,379	1,81,74,906.7	20,078
18-Mar-2025	416.9	424.3	404	419.8	5,366	3,03,28,449.05	35,692
19-Mar-2025	421.1	430.95	419.8	429.95	2,999	2,03,60,174.95	25,625
20-Mar-2025	432.2	439	426.75	435.55	6,856	2,92,92,601.1	38,605
21-Mar-2025	437.8	469	434.85	463.35	8,512	3,83,42,669.15	41,451
24-Mar-2025	470	488.8	464.4	480.5	14,405	7,42,89,475.55	62,973
25-Mar-2025	488.8	491.9	452.2	458.1	17,813	7,11,04,439.4	48,524
26-Mar-2025	459	461	441.2	443.25	8,741	3,42,82,770.15	28,412
27-Mar-2025	439.2	485.8	415	434.9	56,313	45,19,98,213	3,31,852
28-Mar-2025	428	443.85	409.15	435.05	25,610	16,06,39,934.1	1,46,327
01-Apr-2025	428	443.05	424.65	432.35	6,067	3,11,00,773.8	22,268
02-Apr-2025	434.6	437.5	423.15	435.45	2,785	1,48,29,155.55	12,533