Chaman Metallics

CAMA
🏛️ india →
155.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 61.60 62.30 61.25 61.45 0.0M
2023-12-28 61.80 62.80 61.40 61.45 0.0M
2023-12-27 61.90 61.90 61.00 61.60 0.0M
2023-12-26 61.95 62.00 60.50 61.50 0.0M
2023-12-22 62.00 62.40 60.95 60.95 0.0M
2023-12-21 60.10 62.30 60.10 61.25 0.0M
2023-12-20 64.05 64.05 60.50 61.30 0.1M
2023-12-19 62.10 65.50 62.10 64.05 0.1M
2023-12-18 62.90 62.90 61.75 62.10 0.0M
2023-12-15 62.85 62.90 61.55 61.90 0.0M
2023-12-14 62.95 63.65 61.50 61.80 0.0M
2023-12-13 62.50 62.95 62.10 62.65 0.0M
2023-12-12 63.70 63.70 62.40 62.75 0.0M
2023-12-11 62.45 64.40 62.45 63.50 0.0M
2023-12-08 63.60 64.35 62.25 62.90 0.0M
2023-12-07 64.90 64.90 63.00 63.35 0.0M
2023-12-06 65.00 65.00 63.50 64.15 0.0M
2023-12-05 66.90 68.00 64.50 65.00 0.0M
2023-12-04 66.00 66.50 65.50 65.50 0.1M
2023-12-01 59.75 68.00 59.00 64.95 0.3M
2023-11-30 60.30 61.90 60.00 60.10 0.0M
2023-11-29 60.85 61.85 59.60 61.10 0.0M
2023-11-28 62.00 62.75 59.00 60.30 0.1M
2023-11-24 64.20 64.20 61.40 61.55 0.1M
2023-11-23 60.50 64.40 60.00 63.40 0.2M
2023-11-22 61.15 61.30 59.90 60.40 0.1M
2023-11-21 63.35 63.35 61.40 61.70 0.1M
2023-11-20 65.05 65.45 62.00 62.60 0.0M
2023-11-17 64.90 65.50 64.55 64.75 0.0M
2023-11-16 66.95 68.15 64.00 65.15 0.1M
2023-11-15 63.10 67.15 62.65 65.95 0.1M
2023-11-13 64.35 64.35 63.00 64.00 0.0M
2023-11-12 62.75 64.70 62.75 64.70 0.0M
2023-11-10 63.80 63.80 61.55 61.85 0.1M
2023-11-09 65.00 66.65 63.75 63.95 0.1M
2023-11-08 65.50 67.00 65.00 66.50 0.0M
2023-11-07 66.00 66.20 65.00 65.15 0.0M
2023-11-06 67.45 68.35 65.10 65.95 0.1M
2023-11-03 67.35 67.95 66.40 67.00 0.0M
2023-11-02 68.00 68.00 66.45 67.35 0.0M
2023-11-01 66.00 67.85 65.05 67.70 0.1M
2023-10-31 64.90 66.90 64.90 65.05 0.0M
2023-10-30 66.20 67.00 64.45 64.85 0.0M
2023-10-27 64.00 65.25 63.25 64.05 0.1M
2023-10-26 64.00 64.00 62.80 64.00 0.1M
2023-10-25 67.50 67.50 64.50 64.50 0.0M
2023-10-23 68.60 68.60 65.00 65.80 0.1M
2023-10-20 70.25 70.25 68.05 68.55 0.1M
2023-10-19 68.60 69.90 68.25 69.80 0.0M
2023-10-18 71.00 71.00 68.00 68.10 0.0M
2023-10-17 71.95 71.95 71.00 71.30 0.0M
2023-10-16 70.50 71.70 70.05 70.95 0.0M
2023-10-13 69.50 71.45 69.50 70.70 0.0M
2023-10-12 69.10 71.45 69.10 70.95 0.0M
2023-10-11 69.00 70.90 68.80 69.25 0.0M
2023-10-10 67.85 70.00 67.85 69.05 0.1M
2023-10-09 65.80 67.00 65.05 66.05 0.0M
2023-10-06 66.95 66.95 65.05 66.20 0.0M
2023-10-05 66.90 66.90 65.05 65.05 0.1M
2023-10-04 66.65 66.70 64.50 64.50 0.0M
2023-10-03 65.10 66.95 64.50 65.55 0.0M
2023-09-29 65.05 66.50 65.05 66.00 0.0M
2023-09-28 66.00 68.00 64.05 64.20 0.1M
2023-09-27 63.00 66.00 63.00 65.65 0.0M
2023-09-26 65.70 65.70 63.00 63.20 0.1M
2023-09-25 67.90 67.95 65.70 65.70 0.0M
2023-09-22 67.30 67.50 65.15 65.55 0.0M
2023-09-21 66.00 67.00 64.15 65.45 0.1M
2023-09-20 67.95 69.00 67.10 67.65 0.0M
2023-09-18 70.50 71.00 67.00 67.85 0.1M
2023-09-15 70.70 71.45 68.35 70.50 0.1M
2023-09-14 69.00 70.00 68.00 69.70 0.1M
2023-09-13 64.90 68.70 64.90 67.30 0.2M
2023-09-12 68.25 70.45 62.00 63.30 0.5M
2023-09-11 80.00 80.90 67.00 70.30 0.8M
2023-09-08 84.00 84.00 79.10 79.65 0.1M
2023-09-07 80.10 83.90 79.00 82.20 0.3M
2023-09-06 74.90 78.75 73.15 77.45 0.1M
2023-09-05 77.45 77.75 73.40 73.85 0.1M
2023-09-04 78.50 78.80 73.15 75.70 0.1M
2023-09-01 75.30 78.00 74.60 76.10 0.1M
2023-08-31 76.05 80.50 76.00 76.15 0.2M
2023-08-30 67.05 79.25 67.05 75.50 0.5M
2023-08-29 67.00 67.00 66.00 66.65 0.0M
2023-08-28 68.00 68.85 67.00 67.00 0.0M
2023-08-25 70.00 70.00 66.05 67.70 0.1M
2023-08-24 66.95 71.65 66.95 68.65 0.3M
2023-08-23 62.00 67.80 61.05 65.85 0.3M
2023-08-22 61.25 63.90 60.00 61.15 0.2M
2023-08-21 58.00 64.00 58.00 61.70 0.2M
2023-08-18 57.55 58.50 55.00 56.30 0.2M
2023-08-17 59.95 59.95 55.55 56.30 0.1M
2023-08-16 59.00 59.10 56.75 58.00 0.2M
2023-08-14 62.10 62.90 58.00 59.60 0.1M
2023-08-11 61.50 63.85 61.45 62.25 0.0M
2023-08-10 62.50 62.80 61.00 61.05 0.0M
2023-08-09 62.65 63.50 60.30 61.75 0.1M
2023-08-08 65.95 65.95 62.65 62.65 0.0M
2023-08-07 66.60 67.00 64.20 64.40 0.1M
2023-08-04 62.00 65.00 61.00 63.50 0.1M
2023-08-03 61.20 61.20 61.20 61.20 0.0M
2023-08-02 62.30 62.30 61.00 61.75 0.0M
2023-08-01 63.50 63.50 60.00 61.20 0.1M
2023-07-31 62.00 63.00 61.00 62.80 0.1M
2023-07-28 61.05 63.95 61.05 61.80 0.1M
2023-07-27 62.50 62.60 62.50 62.60 0.0M
2023-07-26 61.70 63.00 61.70 62.35 0.0M
2023-07-25 64.20 64.20 62.70 62.85 0.1M
2023-07-24 65.50 65.50 64.75 65.15 0.0M
2023-07-21 63.90 66.50 63.15 64.20 0.1M
2023-07-20 67.90 67.90 63.60 63.90 0.1M
2023-07-19 67.40 68.00 66.00 66.00 0.0M
2023-07-18 67.00 67.00 65.00 66.70 0.0M
2023-07-17 67.95 68.30 66.50 66.50 0.0M
2023-07-14 66.40 66.40 66.00 66.00 0.0M
2023-07-13 70.50 71.50 66.25 66.75 0.0M
2023-07-12 66.30 68.00 64.70 67.00 0.1M
2023-07-11 66.60 66.60 65.30 65.30 0.0M
2023-07-10 68.20 69.00 67.05 67.05 0.0M
2023-07-07 72.70 72.70 66.50 68.65 0.1M
2023-07-06 63.90 72.40 63.90 70.05 0.3M
2023-07-05 67.15 67.15 64.00 64.35 0.1M
2023-07-04 64.00 66.85 64.00 66.50 0.1M
2023-07-03 65.95 66.00 61.40 63.40 0.1M
2023-06-30 68.30 68.85 63.40 63.80 0.2M
2023-06-28 69.00 69.10 67.00 67.70 0.0M
2023-06-27 67.20 70.20 66.40 67.30 0.1M
2023-06-26 69.00 72.30 68.00 68.75 0.1M
2023-06-23 70.20 74.75 68.00 68.55 0.2M
2023-06-22 70.70 75.50 66.95 70.25 0.7M
2023-06-21 57.30 68.15 57.30 68.15 1.5M
2023-06-20 57.00 57.80 56.40 56.80 0.1M
2023-06-19 58.65 58.80 56.30 57.00 0.1M
2023-06-16 58.85 58.85 57.35 57.65 0.1M
2023-06-15 56.30 59.50 56.30 58.10 0.2M
2023-06-14 56.95 60.00 56.80 57.20 0.4M
2023-06-13 53.25 54.55 53.20 53.45 0.1M
2023-06-12 53.65 53.65 52.00 53.25 0.1M
2023-06-09 52.65 53.95 52.65 53.40 0.0M
2023-06-08 53.10 54.00 53.10 53.20 0.1M
2023-06-07 54.05 54.85 53.45 54.85 0.0M
2023-06-06 57.65 57.65 54.00 54.60 0.1M
2023-06-05 56.50 58.00 55.30 56.15 0.1M
2023-06-02 57.70 58.00 55.40 57.50 0.1M
2023-06-01 56.80 58.20 54.55 56.80 0.1M
2023-05-31 55.00 57.50 52.40 56.50 0.1M
2023-05-30 59.25 60.70 54.75 55.25 0.3M
2023-05-29 51.70 58.50 51.70 57.75 0.2M
2023-05-26 52.10 52.85 51.70 51.75 0.0M
2023-05-25 53.35 53.40 53.10 53.20 0.0M
2023-05-24 57.00 57.00 54.50 54.50 0.0M
2023-05-23 52.10 56.75 52.10 55.65 0.0M
2023-05-22 54.55 54.55 54.00 54.00 0.0M
2023-05-19 55.00 55.00 54.00 54.90 0.0M
2023-05-18 54.35 57.75 54.30 55.00 0.1M
2023-05-17 57.80 57.95 54.60 56.95 0.1M
2023-05-16 57.00 57.15 53.70 55.35 0.1M
2023-05-15 55.00 57.60 53.55 55.85 0.2M
2023-05-12 50.95 53.90 50.95 53.10 0.2M
2023-05-11 48.50 51.00 48.50 49.80 0.1M
2023-05-10 46.20 48.00 45.55 48.00 0.1M
2023-05-09 46.45 47.00 46.00 46.15 0.0M
2023-05-08 47.95 47.95 46.00 47.00 0.1M
2023-05-05 47.10 47.10 46.80 46.90 0.0M
2023-05-04 47.55 47.55 46.65 47.05 0.0M
2023-05-03 48.00 49.50 47.50 47.50 0.0M
2023-05-02 46.30 49.30 45.40 48.55 0.1M
2023-04-28 46.85 48.40 46.85 47.35 0.1M
2023-04-27 47.95 47.95 47.00 47.35 0.1M
2023-04-26 49.45 49.45 47.95 47.95 0.0M
2023-04-25 48.50 48.50 47.80 47.90 0.0M
2023-04-24 49.80 50.00 48.55 49.40 0.0M
2023-04-21 49.35 49.35 48.20 48.45 0.0M
2023-04-20 50.95 50.95 48.50 48.50 0.0M
2023-04-19 49.10 51.55 49.05 49.25 0.0M
2023-04-18 45.75 52.00 45.00 50.85 0.3M
2023-04-17 45.00 47.00 45.00 45.50 0.0M
2023-04-13 44.60 45.75 43.30 44.05 0.1M
2023-04-12 46.65 47.45 46.00 46.00 0.0M
2023-04-11 47.00 47.00 46.50 46.65 0.0M
2023-04-10 46.40 46.65 46.00 46.00 0.0M
2023-04-06 44.00 44.95 44.00 44.75 0.0M
2023-04-05 42.50 45.10 42.50 44.90 0.1M
2023-04-03 41.50 42.25 41.45 42.15 0.0M
2023-03-31 41.00 42.25 41.00 41.50 0.1M
2023-03-29 40.50 43.00 40.50 41.15 0.1M
2023-03-28 40.85 41.65 40.10 40.10 0.1M
2023-03-27 40.70 41.30 40.30 40.50 0.2M
2023-03-24 40.30 42.90 40.25 41.75 0.0M
2023-03-23 44.00 44.45 41.60 41.65 0.1M
2023-03-22 45.20 46.95 44.15 44.45 0.1M
2023-03-21 42.00 46.95 42.00 46.05 0.1M
2023-03-20 41.00 42.50 40.70 41.35 0.0M
2023-03-17 42.85 42.90 42.00 42.50 0.0M
2023-03-16 42.00 42.80 41.50 41.65 0.1M
2023-03-15 42.75 45.00 42.30 43.00 0.1M
2023-03-14 45.20 46.30 42.70 44.05 0.1M
2023-03-13 48.00 48.00 46.00 46.25 0.0M
2023-03-10 47.55 48.30 47.00 48.00 0.0M
2023-03-09 49.00 49.95 49.00 49.95 0.0M
2023-03-08 49.45 50.60 46.40 49.80 0.1M
2023-03-06 47.60 49.10 47.60 48.70 0.0M
2023-03-03 48.60 49.65 47.80 48.95 0.1M
2023-03-02 46.40 49.80 46.40 49.30 0.1M
2023-03-01 46.40 47.65 45.00 47.15 0.1M
2023-02-28 48.00 49.00 46.30 46.90 0.1M
2023-02-27 49.50 49.50 47.20 48.40 0.1M
2023-02-24 50.20 50.20 49.10 49.60 0.1M
2023-02-23 52.00 52.15 50.00 50.65 0.1M
2023-02-22 53.00 53.95 52.50 52.65 0.0M
2023-02-21 55.40 56.95 54.00 54.00 0.0M
2023-02-20 52.00 59.50 52.00 55.50 0.4M
2023-02-17 52.05 53.00 51.00 51.60 0.1M
2023-02-16 54.35 54.35 51.95 52.05 0.2M
2023-02-15 55.00 56.40 54.20 54.90 0.0M
2023-02-14 57.00 57.00 55.10 55.60 0.1M
2023-02-13 57.05 57.60 55.45 56.85 0.1M
2023-02-10 55.35 58.00 55.35 57.55 0.1M
2023-02-09 55.90 56.65 54.90 55.55 0.1M
2023-02-08 57.40 57.95 54.20 54.80 0.2M
2023-02-07 59.60 59.60 56.15 57.05 0.2M
2023-02-06 58.00 62.80 58.00 60.00 0.1M
2023-02-03 60.00 60.00 56.75 58.55 0.2M
2023-02-02 62.95 64.00 57.05 59.25 0.3M
2023-02-01 54.50 63.95 52.30 63.50 1.0M
2023-01-31 55.00 55.00 50.25 53.30 0.2M
2023-01-30 57.95 57.95 53.80 54.95 0.1M
2023-01-27 59.00 59.00 54.20 56.55 0.2M
2023-01-25 58.95 60.40 55.50 57.05 0.3M
2023-01-24 57.75 59.45 57.75 57.85 0.5M
2023-01-23 59.80 61.10 58.20 60.75 0.8M
2023-01-20 55.15 58.20 55.15 58.20 1.2M
2023-01-19 55.45 55.45 55.45 55.45 0.1M
2023-01-18 58.35 58.35 58.35 58.35 0.1M
2023-01-17 61.40 61.40 61.40 61.40 0.1M
2023-01-16 68.00 68.00 64.60 64.60 3.1M