Chemplast Sanmar Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Chemplast Sanmar Ltd		MCap (aprox) 3588.3 Crores	Symbol : CHEMPLASTS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.4%	-8.4%	-19.0%	-22.3%	-30.2%	-48.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	226.98	1.44	148.05k	0.6%
20-05-26	Wed	225.54	-4.81	112.11k	-2.1%	Data Update : 8 PM
19-05-26	Tue	230.35	2.94	105.84k	1.3%	21-05-26 : 226.98
18-05-26	Mon	227.41	-1.96	76.74k	-0.9%
15-05-26	Fri	229.37	-1.63	146.61k	-0.7%	Compared to  :  12-05-26 235.03
14-05-26	Thu	231	-0.66	156.96k	-0.3%
13-05-26	Wed	231.66	-3.37	347.6k	-1.4%	7 Days %
12-05-26	Tue	235.03	-7.08	181.78k	-2.9%	-3.4%
11-05-26	Mon	242.11	0.56	434.87k	0.2%
08-05-26	Fri	241.55	7.86	963.1k	3.4%	Compared to  :  21-04-26 247.8
07-05-26	Thu	233.69	3.47	530.42k	1.5%
06-05-26	Wed	230.22	3.4	227.28k	1.5%	1 Month %
05-05-26	Tue	226.82	-2.33	216.22k	-1.0%	-8.4%
04-05-26	Mon	229.15	0.55	206.77k	0.2%	.
30-04-26	Thu	228.6	-7.75	196.33k	-3.3%	Compared to  :  20-03-26 280.33
29-04-26	Wed	236.35	-0.5	118.32k	-0.2%
28-04-26	Tue	236.85	0.2	94.81k	0.1%	2 Months %
27-04-26	Mon	236.65	0.55	188.44k	0.2%	-19.0%
24-04-26	Fri	236.1	-7.3	251.98k	-3.0%
23-04-26	Thu	243.4	-3.15	849.31k	-1.3%	Compared to  :  20-02-26 292.2
22-04-26	Wed	246.55	-1.25	251.13k	-0.5%
21-04-26	Tue	247.8	21.05	950.85k	9.3%	3 Months %
20-04-26	Mon	226.75	-9.95	251.34k	-4.2%	-22.3%
17-04-26	Fri	236.7	0.75	227.15k	0.3%
16-04-26	Thu	235.95	-0.85	196.73k	-0.4%	Compared to  :  21-11-25 325.1
15-04-26	Wed	236.8	3.65	380.27k	1.6%
13-04-26	Mon	233.15	-10.75	202.29k	-4.4%	6 Months %
10-04-26	Fri	243.9	1.85	151.82k	0.8%	-30.2%
09-04-26	Thu	242.05	-8.3	294.3k	-3.3%
08-04-26	Wed	250.35	-2.8	710.43k	-1.1%	Compared to  :  21-05-25 440.9
07-04-26	Tue	253.15	7.55	274.89k	3.1%
06-04-26	Mon	245.6	-10.75	464.18k	-4.2%	1 year %
02-04-26	Thu	256.35	-3.5	105.11k	-1.3%	-48.5%
01-04-26	Wed	259.85	-4.36	182.69k	-1.7%
30-03-26	Mon	264.21	2.26	204.46k	0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	261.95	-7.7	221.99k	-2.9%
25-03-26	Wed	269.65	10.25	329.76k	4.0%
24-03-26	Tue	259.4	0.32	177.53k	0.1%
23-03-26	Mon	259.08	-21.25	653.86k	-7.6%
20-03-26	Fri	280.33	4.67	442.41k	1.7%
19-03-26	Thu	275.66	-0.34	305.97k	-0.1%
18-03-26	Wed	276	23.05	324.18k	6.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	252.95	-9.45	87.97k	-3.6%
26-02-26	Thu	262.4	-10	137.01k	-3.7%
25-02-26	Wed	272.4	-16	118.77k	-5.5%
24-02-26	Tue	288.4	-1.05	183.39k	-0.4%
23-02-26	Mon	289.45	-2.75	166.95k	-0.9%
20-02-26	Fri	292.2	-11.05	190.53k	-3.6%
19-02-26	Thu	303.25	-8.45	92.91k	-2.7%
18-02-26	Wed	311.7	-6.6	146.41k	-2.1%
17-02-26	Tue	318.3	-15.6	169.67k	-4.7%
16-02-26	Mon	333.9	17.5	699.72k	5.5%
13-02-26	Fri	316.4	6.3	204.59k	2.0%
12-02-26	Thu	310.1	27.35	2.1m	9.7%
11-02-26	Wed	282.75	26.6	643.38k	10.4%
10-02-26	Tue	256.15	-5.1	76.97k	-2.0%
09-02-26	Mon	261.25	-6	100.05k	-2.2%
06-02-26	Fri	267.25	4.35	81.8k	1.7%
05-02-26	Thu	262.9	6.7	136.67k	2.6%
04-02-26	Wed	256.2	5.2	58.28k	2.1%
03-02-26	Tue	251	-9.25	67.67k	-3.6%
02-02-26	Mon	260.25	-0.5	51.5k	-0.2%
01-02-26	Sun	260.75	13.15	104.05k	5.3%
30-01-26	Fri	247.6	0.3	55.57k	0.1%
29-01-26	Thu	247.3	2.1	71.33k	0.9%
28-01-26	Wed	245.2	-10.15	91.7k	-4.0%
27-01-26	Tue	255.35	0.1	57.23k	0.0%
23-01-26	Fri	255.25	-0.65	95.58k	-0.3%
22-01-26	Thu	255.9	-10.2	100.37k	-3.8%
21-01-26	Wed	266.1	-8.7	55.5k	-3.2%
20-01-26	Tue	274.8	-0.1	140.9k	0.0%
19-01-26	Mon	274.9	-3.25	1.25m	-1.2%
16-01-26	Fri	278.15	38.05	6.58m	15.8%
14-01-26	Wed	240.1	-2	161.68k	-0.8%
13-01-26	Tue	242.1	-9.15	125.25k	-3.6%
12-01-26	Mon	251.25	1	113.53k	0.4%
09-01-26	Fri	250.25	-3.25	89.78k	-1.3%
08-01-26	Thu	253.5	-4.4	82.57k	-1.7%
07-01-26	Wed	257.9	-7.9	123.45k	-3.0%
06-01-26	Tue	265.8	9.75	126.38k	3.8%
05-01-26	Mon	256.05	-5.15	37.92k	-2.0%
02-01-26	Fri	261.2	11.05	131.92k	4.4%
01-01-26	Thu	250.15	-5.75	74.58k	-2.2%
31-12-25	Wed	255.9	-4.9	41.07k	-1.9%
30-12-25	Tue	260.8	-0.9	67.24k	-0.3%
29-12-25	Mon	261.7	-7.1	55.89k	-2.6%
26-12-25	Fri	268.8	3.1	134.45k	1.2%
24-12-25	Wed	265.7	17.65	1.04m	7.1%
23-12-25	Tue	248.05	-0.7	79.08k	-0.3%
22-12-25	Mon	248.75	-2.9	57.79k	-1.2%
19-12-25	Fri	251.65	-4.7	52.13k	-1.8%
18-12-25	Thu	256.35	-6.1	84.81k	-2.3%
17-12-25	Wed	262.45	1.05	57.74k	0.4%
16-12-25	Tue	261.4	0	43.46k	0.0%
15-12-25	Mon	261.4	-2.6	28.23k	-1.0%
12-12-25	Fri	264	-0.85	54.95k	-0.3%
11-12-25	Thu	264.85	5.85	145.29k	2.3%
10-12-25	Wed	259	-3.1	69.57k	-1.2%
09-12-25	Tue	262.1	-12	141.6k	-4.4%
08-12-25	Mon	274.1	-6.5	56.68k	-2.3%
05-12-25	Fri	280.6	-2.6	48.48k	-0.9%
04-12-25	Thu	283.2	-1.8	33.87k	-0.6%
03-12-25	Wed	285	0.8	50.39k	0.3%
02-12-25	Tue	284.2	-1.25	54.36k	-0.4%
01-12-25	Mon	285.45	-6.1	52.4k	-2.1%
28-11-25	Fri	291.55	3.2	81.02k	1.1%
27-11-25	Thu	288.35	-4.35	86.71k	-1.5%
26-11-25	Wed	292.7	-15.75	245.86k	-5.1%
25-11-25	Tue	308.45	-8.05	143.22k	-2.5%
24-11-25	Mon	316.5	-8.6	130.77k	-2.6%
21-11-25	Fri	325.1	-1.9	91.95k	-0.6%
20-11-25	Thu	327	-12.35	119.76k	-3.6%
19-11-25	Wed	339.35	-5.75	48.74k	-1.7%
18-11-25	Tue	345.1	0.15	192.54k	0.0%
17-11-25	Mon	344.95	-21	176.94k	-5.7%
14-11-25	Fri	365.95	-0.85	54.58k	-0.2%
13-11-25	Thu	366.8	1.2	34.71k	0.3%
12-11-25	Wed	365.6	-11.85	131.11k	-3.1%
11-11-25	Tue	377.45	4.55	33.57k	1.2%
10-11-25	Mon	372.9	-13.9	117.19k	-3.6%
07-11-25	Fri	386.8	-21.35	77.55k	-5.2%
06-11-25	Thu	408.15	9.3	50.37k	2.3%
04-11-25	Tue	398.85	-6.7	40.15k	-1.7%
03-11-25	Mon	405.55	5.95	36.54k	1.5%
31-10-25	Fri	399.6	0.65	22.43k	0.2%
30-10-25	Thu	398.95	-1.6	71.05k	-0.4%
29-10-25	Wed	400.55	5.15	377.04k	1.3%
28-10-25	Tue	395.4	0	55.26k	0.0%
27-10-25	Mon	395.4	2.6	57.87k	0.7%
24-10-25	Fri	392.8	6.95	12.92k	1.8%
23-10-25	Thu	385.85	-4.4	17.88k	-1.1%
21-10-25	Tue	390.25	-4.05	32.97k	-1.0%
20-10-25	Mon	394.3	16.85	147.51k	4.5%
17-10-25	Fri	377.45	11.2	151.71k	3.1%
16-10-25	Thu	366.25	-0.1	51.85k	0.0%
15-10-25	Wed	366.35	0.25	157.03k	0.1%
14-10-25	Tue	366.1	-3.5	47.47k	-0.9%
13-10-25	Mon	369.6	4.4	123.12k	1.2%
10-10-25	Fri	365.2	-6.25	70.21k	-1.7%
09-10-25	Thu	371.45	-10.35	79.7k	-2.7%
08-10-25	Wed	381.8	-5.3	44k	-1.4%
07-10-25	Tue	387.1	0.3	198.27k	0.1%
06-10-25	Mon	386.8	-2.1	35.42k	-0.5%
03-10-25	Fri	388.9	3.1	78.65k	0.8%
01-10-25	Wed	385.8	-32.6	477.29k	-7.8%
30-09-25	Tue	418.4	1.05	44.91k	0.3%
29-09-25	Mon	417.35	-2.55	27.62k	-0.6%
26-09-25	Fri	419.9	-1.7	18.71k	-0.4%
25-09-25	Thu	421.6	-1.6	34.65k	-0.4%
24-09-25	Wed	423.2	-5.2	22.5k	-1.2%
23-09-25	Tue	428.4	0.5	32.77k	0.1%
22-09-25	Mon	427.9	-8.1	55.65k	-1.9%
19-09-25	Fri	436	0.15	264.49k	0.0%
18-09-25	Thu	435.85	-6.45	46.51k	-1.5%
17-09-25	Wed	442.3	12.7	761.08k	3.0%
16-09-25	Tue	429.6	-4.85	18.86k	-1.1%
15-09-25	Mon	434.45	1.15	51.74k	0.3%
12-09-25	Fri	433.3	1.75	40.6k	0.4%
11-09-25	Thu	431.55	14.2	58.22k	3.4%
10-09-25	Wed	417.35	1.3	23.28k	0.3%
09-09-25	Tue	416.05	-9.5	61.01k	-2.2%
08-09-25	Mon	425.55	-0.15	16.75k	0.0%
05-09-25	Fri	425.7	1.8	9.56k	0.4%
04-09-25	Thu	423.9	1.15	37.89k	0.3%
03-09-25	Wed	422.75	-4.55	33k	-1.1%
02-09-25	Tue	427.3	7.6	30.15k	1.8%
01-09-25	Mon	419.7	-1.05	55.86k	-0.2%
29-08-25	Fri	420.75	-11.25	51.98k	-2.6%
28-08-25	Thu	432	-7.2	26.43k	-1.6%
26-08-25	Tue	439.2	-5.35	107.34k	-1.2%
25-08-25	Mon	444.55	2.85	76.86k	0.6%
22-08-25	Fri	441.7	-13.35	56.13k	-2.9%
21-08-25	Thu	455.05	1.8	57.62k	0.4%
20-08-25	Wed	453.25	24.65	226.46k	5.8%
19-08-25	Tue	428.6	10.95	71.55k	2.6%
18-08-25	Mon	417.65	9.75	20.71k	2.4%
14-08-25	Thu	407.9	0.7	10.02k	0.2%
13-08-25	Wed	407.2	-3.3	36.97k	-0.8%
12-08-25	Tue	410.5	-0.45	26.29k	-0.1%
11-08-25	Mon	410.95	-3.35	27.77k	-0.8%
08-08-25	Fri	414.3	-7.5	22.68k	-1.8%
07-08-25	Thu	421.8	10.6	198.14k	2.6%
06-08-25	Wed	411.2	-7.3	47.55k	-1.7%
05-08-25	Tue	418.5	1.65	29.74k	0.4%
04-08-25	Mon	416.85	-17.2	76.81k	-4.0%
01-08-25	Fri	434.05	4.3	43.53k	1.0%
31-07-25	Thu	429.75	-1.15	76.37k	-0.3%
30-07-25	Wed	430.9	-8.45	56.78k	-1.9%
29-07-25	Tue	439.35	-11.05	56.33k	-2.5%
28-07-25	Mon	450.4	-18.5	76.2k	-3.9%
25-07-25	Fri	468.9	4.4	197.3k	0.9%
24-07-25	Thu	464.5	-2.9	106.71k	-0.6%
23-07-25	Wed	467.4	11.6	248.15k	2.5%
22-07-25	Tue	455.8	12.35	487.54k	2.8%
21-07-25	Mon	443.45	22.5	200.61k	5.3%
18-07-25	Fri	420.95	-1.9	24.77k	-0.4%
17-07-25	Thu	422.85	5.65	20.16k	1.4%
16-07-25	Wed	417.2	-4.35	48.93k	-1.0%
15-07-25	Tue	421.55	-0.65	32.28k	-0.2%
14-07-25	Mon	422.2	1.35	18.95k	0.3%
11-07-25	Fri	420.85	1.85	18.76k	0.4%
10-07-25	Thu	419	-6.2	28.25k	-1.4%
09-07-25	Wed	423.05	-4.05	24.19k	-1.0%
08-07-25	Tue	429.25	1.7	33.18k	0.4%
07-07-25	Mon	427.55	-2.25	34.4k	-0.5%
04-07-25	Fri	429.8	-9.35	96.03k	-2.1%
03-07-25	Thu	439.15	0.1	22.12k	0.0%
02-07-25	Wed	439.05	-2.05	26.38k	-0.5%
01-07-25	Tue	441.1	14.4	155.06k	3.4%
30-06-25	Mon	426.7	-5.6	24.3k	-1.3%
27-06-25	Fri	432.3	16.35	54.26k	3.9%
26-06-25	Thu	415.95	0.6	37.88k	0.1%
25-06-25	Wed	415.35	1.55	19.96k	0.4%
24-06-25	Tue	413.8	-9.95	227.57k	-2.3%
23-06-25	Mon	423.75	-9.1	27.74k	-2.1%
20-06-25	Fri	432.85	8.95	96.59k	2.1%
19-06-25	Thu	423.9	-10.95	87.78k	-2.5%
18-06-25	Wed	434.85	1.75	24.07k	0.4%
17-06-25	Tue	433.1	-4.15	43.16k	-0.9%
16-06-25	Mon	437.25	0.25	94.58k	0.1%
13-06-25	Fri	437	11.05	146.11k	2.6%
12-06-25	Thu	425.95	-0.55	35.42k	-0.1%
11-06-25	Wed	426.5	0.65	101.32k	0.2%
10-06-25	Tue	425.85	-4.75	18.56k	-1.1%
09-06-25	Mon	430.6	5.2	29.76k	1.2%
06-06-25	Fri	425.4	-4.35	27.9k	-1.0%
05-06-25	Thu	429.75	5.2	31.49k	1.2%
04-06-25	Wed	424.55	0.1	34.4k	0.0%
03-06-25	Tue	424.45	-6.2	50.67k	-1.4%
02-06-25	Mon	430.65	-8.95	27.6k	-2.0%
30-05-25	Fri	439.6	-0.65	27.62k	-0.1%
29-05-25	Thu	440.25	0.15	29k	0.0%
28-05-25	Wed	440.1	4.9	33.53k	1.1%
27-05-25	Tue	435.2	4.1	23.05k	1.0%
26-05-25	Mon	431.1	-3.75	134.81k	-0.9%
23-05-25	Fri	434.85	-3.9	45.73k	-0.9%
22-05-25	Thu	438.75	-2.15	46.48k	-0.5%
21-05-25	Wed	440.9	18.9	180.38k	4.5%
20-05-25	Tue	422	-7.9	47.79k	-1.8%