Chemplast Sanmar

Chemplast Sanmar Ltd Historical Data

NSEBSE

₹465.65

(-0.65%)

Feb 5, 2025|09:07:22 AM

Invest wise with Expert advice

From Date

05/01/2025

To Date

05/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2025	491.95	498.2	478.55	487.45	12,070	3,74,10,388.95	36,075
07-Jan-2025	483	504.95	483	499.5	9,766	4,15,16,478.95	34,318
08-Jan-2025	495	501.8	487	491.75	5,100	1,72,20,357.85	12,944
09-Jan-2025	492.65	518.6	482.05	485.35	21,443	10,97,56,446.75	49,976
10-Jan-2025	482.65	486.2	471.6	478.4	6,713	2,73,23,728.25	22,833
13-Jan-2025	471	477.35	454.45	460.65	11,541	3,72,61,701.5	34,979
14-Jan-2025	463.1	471.95	451.65	467.2	8,266	2,60,68,683.75	19,158
15-Jan-2025	467.2	473.85	464.15	468.65	5,810	1,88,93,149.6	18,560
16-Jan-2025	468.65	487.2	468.65	484.2	8,337	4,37,91,332.15	25,819
17-Jan-2025	480	490	475	485.8	3,022	1,85,28,765.9	17,889
20-Jan-2025	484.85	488.65	478.15	480.45	4,507	2,56,59,767.65	33,250
21-Jan-2025	483	489	475.05	476.25	4,705	1,67,02,455.4	12,649
22-Jan-2025	471.9	480.9	469	478.55	4,694	1,40,57,363.05	12,703
23-Jan-2025	474.2	487.5	470.1	483.6	5,104	1,98,37,525.65	14,566
24-Jan-2025	482.95	484.7	473.4	475.7	3,242	1,24,76,884.9	15,676
27-Jan-2025	468	475.05	452.5	459.7	6,081	1,80,23,598.9	17,467
28-Jan-2025	455.5	462.1	443.7	451.4	5,600	2,33,64,551.7	30,277
29-Jan-2025	444.65	473.8	444.65	465.45	8,530	2,38,95,640.45	17,653
30-Jan-2025	467.9	478.8	464.05	468.95	5,945	2,27,47,565.2	23,607
31-Jan-2025	469.45	476.4	465.85	474.6	4,184	1,30,20,197.6	10,287
01-Feb-2025	474	477.65	462.65	469.75	2,495	1,00,15,971.1	7,982
03-Feb-2025	468.95	477.2	459.3	472.2	6,407	2,02,45,657.9	17,152
04-Feb-2025	467.9	475.3	464.8	468.7	3,726	1,05,01,285.6	10,661

Chemplast Sanmar: Related NEWS

No Record Found

Invest wise with Expert advice