Chemplast Sanmar

CHPA
🏛️ india →
419.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 417.00 417.00 415.00 415.00 0.1K
09:20 414.55 414.55 413.00 413.90 0.1K
09:25 415.05 415.05 415.05 415.05 0.0K
09:30 412.00 412.00 411.25 411.50 0.1K
09:35 413.25 415.05 412.50 415.05 0.3K
09:55 417.40 420.00 417.40 420.00 0.0K
10:10 421.30 421.30 421.25 421.25 0.1K
10:15 419.30 419.30 419.30 419.30 0.0K
10:45 419.30 419.30 419.30 419.30 0.0K
11:10 418.75 419.25 418.75 419.25 0.2K
11:30 416.00 416.00 415.35 415.35 0.0K
11:35 414.65 414.65 414.65 414.65 0.0K
11:45 415.00 415.00 415.00 415.00 0.1K
12:25 419.25 419.25 419.25 419.25 0.0K
13:05 417.55 417.55 417.55 417.55 0.0K
14:10 416.30 416.30 416.30 416.30 0.0K
14:45 416.95 417.50 416.95 417.50 0.0K
14:55 416.30 416.45 416.30 416.45 0.0K
15:05 419.35 420.35 419.35 420.35 0.1K
15:15 419.80 419.80 419.80 419.80 0.0K
15:20 419.60 419.60 419.60 419.60 0.0K
15:25 415.20 419.70 415.20 419.70 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 417.00 421.40 411.25 419.70 0.0M
2025-09-25 418.60 421.20 415.15 416.85 0.0M
2025-09-24 415.00 423.95 415.00 419.90 0.0M
2025-09-23 415.05 423.95 415.05 421.50 0.0M
2025-09-22 427.00 427.30 420.85 422.80 0.0M
2025-09-19 424.00 430.30 424.00 429.85 0.0M
2025-09-18 435.85 435.85 422.80 427.35 0.0M
2025-09-17 439.50 440.55 430.00 436.00 0.0M
2025-09-16 438.60 440.00 428.70 435.05 0.0M
2025-09-15 428.00 451.15 428.00 441.95 0.0M
2025-09-12 433.05 434.00 426.25 428.95 0.0M
2025-09-11 431.25 435.85 428.60 434.25 0.0M
2025-09-10 427.75 439.35 426.00 432.60 0.0M
2025-09-09 418.20 438.00 416.85 430.45 0.0M
2025-09-08 415.00 418.50 413.25 417.35 0.0M
2025-09-05 424.95 425.00 411.30 415.75 0.0M
2025-09-04 426.80 429.65 423.70 425.35 0.0M
2025-09-03 424.70 426.25 422.80 425.80 0.0M
2025-09-02 422.85 428.40 421.90 422.75 0.0M
2025-09-01 429.20 432.55 420.55 422.85 0.0M
2025-08-29 420.40 428.50 417.00 426.95 0.0M
2025-08-28 419.20 424.10 414.70 420.25 0.0M
2025-08-26 430.30 430.60 417.65 420.30 0.0M
2025-08-25 439.40 445.10 429.10 430.50 0.0M
2025-08-22 444.80 451.85 437.10 439.40 0.0M
2025-08-21 444.80 457.05 443.00 444.90 0.0M
2025-08-20 453.00 453.25 440.75 441.10 0.0M
2025-08-19 452.05 459.40 450.70 454.85 0.0M
2025-08-18 437.00 460.30 437.00 452.50 0.0M
2025-08-14 416.40 433.15 415.45 428.90 0.0M
2025-08-13 408.55 419.00 407.75 416.85 0.0M
2025-08-12 409.90 412.40 407.95 408.10 0.0M
2025-08-11 410.00 410.00 402.75 406.95 0.0M
2025-08-08 410.15 415.25 408.00 409.15 0.0M
2025-08-07 412.00 414.45 405.10 411.25 0.0M
2025-08-06 422.00 422.75 412.20 414.50 0.0M
2025-08-05 410.70 433.75 410.70 423.55 0.0M
2025-08-04 415.30 415.65 408.10 410.65 0.0M
2025-08-01 425.05 425.05 417.00 418.90 0.0M
2025-07-31 426.00 431.50 415.00 419.05 0.0M
2025-07-30 431.00 438.95 427.55 432.45 0.0M
2025-07-29 417.95 432.20 417.95 428.80 0.0M
2025-07-28 437.15 442.75 427.00 429.10 0.0M
2025-07-25 442.10 443.45 436.35 438.10 0.0M
2025-07-24 467.00 469.05 448.85 450.00 0.0M
2025-07-23 464.05 477.55 455.25 470.20 0.0M
2025-07-22 467.05 474.25 461.40 463.75 0.0M
2025-07-21 455.00 468.65 454.75 466.95 0.0M
2025-07-18 447.00 459.85 438.50 456.05 0.0M
2025-07-17 417.55 446.95 417.55 444.00 0.0M
2025-07-16 420.65 426.25 420.30 421.00 0.0M
2025-07-15 418.55 425.00 418.55 423.50 0.0M
2025-07-14 418.00 419.25 410.55 417.20 0.0M
2025-07-11 421.45 428.10 419.65 420.00 0.0M
2025-07-10 421.10 422.50 417.00 421.95 0.0M
2025-07-09 415.00 422.00 415.00 421.10 0.0M
2025-07-08 422.90 423.30 415.25 419.00 0.0M
2025-07-07 427.80 431.35 420.85 422.85 0.0M
2025-07-04 424.00 433.30 424.00 428.60 0.0M
2025-07-03 434.95 435.55 427.00 428.35 0.0M
2025-07-02 438.30 448.60 426.30 430.55 0.0M
2025-07-01 439.55 441.00 435.25 438.75 0.0M
2025-06-30 440.40 441.05 434.50 436.80 0.0M
2025-06-27 432.00 449.00 428.00 440.35 0.0M
2025-06-26 432.50 433.00 423.00 427.60 0.0M
2025-06-25 418.00 437.80 417.50 432.40 0.0M
2025-06-24 420.85 421.70 413.00 416.65 0.0M
2025-06-23 412.45 418.90 412.05 415.45 0.0M
2025-06-20 426.35 428.40 407.00 412.40 0.0M
2025-06-19 429.00 430.10 422.40 423.30 0.0M
2025-06-18 428.65 436.15 420.95 433.85 0.0M
2025-06-17 433.80 444.95 421.55 424.70 0.0M
2025-06-16 433.00 442.70 430.30 434.00 0.0M
2025-06-13 431.80 440.05 428.25 433.00 0.0M
2025-06-12 437.75 441.75 429.95 437.75 0.0M
2025-06-11 426.00 439.80 425.25 436.35 0.0M
2025-06-10 432.00 432.00 424.10 426.65 0.0M
2025-06-09 430.00 432.30 426.00 426.50 0.0M
2025-06-06 430.90 435.00 423.50 427.00 0.0M
2025-06-05 429.00 434.45 427.80 430.85 0.0M
2025-06-04 427.00 429.90 424.20 426.45 0.0M
2025-06-03 423.45 433.50 423.45 431.60 0.0M
2025-06-02 420.60 427.90 419.75 426.65 0.0M
2025-05-30 428.20 430.60 420.50 424.15 0.0M
2025-05-29 443.25 443.25 429.00 430.85 0.0M
2025-05-28 437.90 441.45 436.00 438.90 0.0M
2025-05-27 431.65 441.80 431.65 439.60 0.0M
2025-05-26 445.00 445.00 436.40 439.75 0.0M
2025-05-23 430.05 438.30 429.65 437.15 0.0M
2025-05-22 443.60 443.60 429.00 430.95 0.0M
2025-05-21 438.05 444.20 431.65 434.90 0.0M
2025-05-20 442.00 444.95 431.55 438.70 0.0M
2025-05-19 430.00 451.00 429.05 442.50 0.0M
2025-05-16 425.30 429.60 420.15 421.95 0.0M
2025-05-15 407.00 433.30 407.00 429.85 0.0M
2025-05-14 405.00 415.00 400.00 406.00 0.0M
2025-05-13 400.00 407.00 396.10 398.60 0.0M
2025-05-12 402.70 405.60 397.10 399.05 0.0M
2025-05-09 385.10 399.35 380.00 391.85 0.0M
2025-05-08 391.20 406.70 387.00 388.40 0.0M
2025-05-07 391.00 396.05 381.05 389.85 0.0M
2025-05-06 403.60 403.60 388.00 393.40 0.0M
2025-05-05 407.00 409.95 401.95 402.80 0.0M
2025-05-02 407.05 417.00 404.60 407.60 0.0M
2025-04-30 425.25 425.25 404.75 411.75 0.0M
2025-04-29 426.00 429.80 424.25 427.65 0.0M
2025-04-28 415.00 433.00 415.00 425.35 0.0M
2025-04-25 436.80 437.40 425.65 433.80 0.0M
2025-04-24 439.40 445.00 435.20 438.65 0.0M
2025-04-23 451.80 452.65 433.10 439.40 0.0M
2025-04-22 446.00 453.45 443.50 448.55 0.0M
2025-04-21 442.45 448.55 440.00 446.15 0.0M
2025-04-17 441.60 448.40 441.40 446.00 0.0M
2025-04-16 436.85 448.30 436.85 441.20 0.0M
2025-04-15 436.05 442.90 434.70 439.00 0.0M
2025-04-11 422.20 435.00 421.10 433.10 0.0M
2025-04-09 414.50 425.60 410.65 415.75 0.0M
2025-04-08 398.70 416.80 398.70 414.90 0.0M
2025-04-07 409.15 420.60 393.05 408.65 0.0M
2025-04-04 438.00 438.00 422.00 426.45 0.0M
2025-04-03 434.00 438.90 429.05 436.85 0.0M
2025-04-02 432.05 437.00 423.20 433.55 0.0M
2025-04-01 427.20 439.25 424.30 434.40 0.0M
2025-03-28 434.00 442.70 410.90 435.90 0.0M
2025-03-27 440.00 485.00 415.45 434.55 0.0M
2025-03-26 456.75 456.75 441.20 442.40 0.0M
2025-03-25 489.95 490.60 455.00 458.40 0.0M
2025-03-24 463.75 485.45 463.75 479.25 0.0M
2025-03-21 436.40 466.00 435.80 463.75 0.0M
2025-03-20 440.00 440.00 428.85 436.50 0.0M
2025-03-19 426.40 431.10 422.20 430.55 0.0M
2025-03-18 406.00 424.50 406.00 418.95 0.0M
2025-03-17 428.30 429.50 414.25 417.75 0.0M
2025-03-13 435.20 449.00 423.85 430.50 0.0M
2025-03-12 435.65 436.20 431.65 435.20 0.0M
2025-03-11 435.70 435.70 425.70 433.00 0.0M
2025-03-10 439.65 444.00 432.50 440.50 0.0M
2025-03-07 445.85 455.60 441.55 446.90 0.0M
2025-03-06 425.00 453.40 422.95 445.85 0.0M
2025-03-05 401.25 426.80 401.25 424.00 0.0M
2025-03-04 400.15 416.40 400.15 409.35 0.0M
2025-03-03 404.85 417.40 396.00 416.35 0.0M
2025-02-28 402.45 407.60 391.75 405.55 0.0M
2025-02-27 414.95 414.95 396.50 404.05 0.0M
2025-02-25 404.65 413.50 404.10 407.90 0.0M
2025-02-24 411.95 412.70 403.60 405.65 0.0M
2025-02-21 414.55 420.00 404.15 418.25 0.0M
2025-02-20 424.95 424.95 410.40 411.25 0.0M
2025-02-19 403.75 427.75 402.00 422.05 0.0M
2025-02-18 405.75 408.10 394.70 403.80 0.0M
2025-02-17 405.45 418.70 380.00 409.70 0.0M
2025-02-14 426.85 426.85 401.70 404.80 0.0M
2025-02-13 426.00 431.00 422.15 427.10 0.0M
2025-02-12 432.95 436.05 417.90 427.45 0.0M
2025-02-11 445.40 445.40 426.70 434.35 0.0M
2025-02-10 458.50 458.70 445.75 453.30 0.0M
2025-02-07 481.70 481.70 457.90 462.70 0.0M
2025-02-06 469.80 482.75 469.80 474.45 0.0M
2025-02-05 465.25 472.50 462.05 468.15 0.0M
2025-02-04 471.75 474.95 465.70 468.05 0.0M
2025-02-03 470.00 477.15 465.00 472.15 0.0M
2025-02-01 465.10 476.75 463.05 472.45 0.0M
2025-01-31 472.45 475.65 467.10 474.55 0.0M
2025-01-30 468.35 478.05 465.50 470.00 0.0M
2025-01-29 447.75 472.15 447.75 466.75 0.0M
2025-01-28 448.35 459.00 445.00 450.95 0.0M
2025-01-27 467.00 469.50 452.80 457.50 0.0M
2025-01-24 483.45 484.15 471.50 473.45 0.0M
2025-01-23 465.15 487.00 465.15 484.00 0.0M
2025-01-22 469.80 481.75 469.45 478.95 0.0M
2025-01-21 480.40 488.60 475.45 476.15 0.0M
2025-01-20 486.20 487.30 478.00 481.65 0.0M
2025-01-17 479.30 487.05 476.00 485.70 0.0M
2025-01-16 473.25 486.00 469.50 482.65 0.0M
2025-01-15 467.95 473.55 464.40 469.50 0.0M
2025-01-14 451.45 470.55 451.45 467.25 0.0M
2025-01-13 474.20 477.00 456.00 459.95 0.0M
2025-01-10 471.05 484.65 471.00 477.40 0.0M
2025-01-09 483.60 518.75 483.10 486.30 0.0M
2025-01-08 499.30 499.30 486.80 492.65 0.0M
2025-01-07 480.10 501.85 480.10 499.40 0.0M
2025-01-06 486.60 496.85 479.40 487.30 0.0M
2025-01-03 509.95 509.95 495.15 497.45 0.0M
2025-01-02 490.00 505.00 490.00 502.15 0.0M
2025-01-01 497.80 502.90 494.85 498.95 0.0M