NSE: CHEMPLASTS | Series: EQ
-
LTP
498.00
-7.50 (-1.48 %) -
Open
510.30
498.85 -
High
516.35
510.10 -
Low
494.00
493.05 -
Close
497.15
505.50 -
52W High
530.00
04 Dec, 2024 -
52W Low
432.35
25 Oct, 2024
Upper Circuit: 606.60
Lower Circuit: 404.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 510.30 | 516.35 | 494.00 | 498.00 | 497.15 | -8.35 | -1.65 | 530.00 | 432.35 | 82,974 | 4.20 Crore | 9,717 |
| 19 Dec, 2024 | 498.85 | 510.10 | 493.05 | 506.00 | 505.50 | 2.50 | 0.5 | 530.00 | 432.35 | 77,031 | 3.88 Crore | 10,926 |
| 18 Dec, 2024 | 492.05 | 509.85 | 490.00 | 498.35 | 503.00 | 6.15 | 1.24 | 530.00 | 432.35 | 74,924 | 3.75 Crore | 11,802 |
| 17 Dec, 2024 | 493.00 | 504.15 | 493.00 | 497.35 | 496.85 | -1.30 | -0.26 | 530.00 | 432.35 | 50,869 | 2.53 Crore | 6,559 |
| 16 Dec, 2024 | 502.60 | 510.00 | 497.00 | 498.00 | 498.15 | -9.10 | -1.79 | 530.00 | 432.35 | 44,070 | 2.21 Crore | 5,593 |
| 13 Dec, 2024 | 497.55 | 511.95 | 491.20 | 502.40 | 507.25 | 8.55 | 1.71 | 530.00 | 432.35 | 64,374 | 3.23 Crore | 5,908 |
| 12 Dec, 2024 | 511.95 | 513.25 | 495.10 | 501.20 | 498.70 | -11.95 | -2.34 | 530.00 | 432.35 | 49,431 | 2.48 Crore | 5,022 |
| 11 Dec, 2024 | 514.10 | 516.40 | 508.10 | 510.00 | 510.65 | -3.05 | -0.59 | 530.00 | 432.35 | 69,205 | 3.54 Crore | 4,029 |
| 10 Dec, 2024 | 515.00 | 517.70 | 508.65 | 513.90 | 513.70 | -1.30 | -0.25 | 530.00 | 432.35 | 60,337 | 3.10 Crore | 4,873 |
| 09 Dec, 2024 | 509.75 | 519.00 | 505.80 | 516.85 | 515.00 | 5.25 | 1.03 | 530.00 | 432.35 | 65,778 | 3.38 Crore | 5,899 |
| 06 Dec, 2024 | 506.85 | 512.85 | 504.95 | 510.00 | 509.75 | 3.50 | 0.69 | 530.00 | 432.35 | 52,171 | 2.66 Crore | 4,096 |
| 05 Dec, 2024 | 514.00 | 514.00 | 503.55 | 505.85 | 506.25 | -4.30 | -0.84 | 530.00 | 432.35 | 55,813 | 2.84 Crore | 5,167 |
| 04 Dec, 2024 | 522.05 | 530.00 | 505.00 | 505.00 | 510.55 | 2.65 | 0.52 | 530.00 | 432.35 | 482,830 | 24.96 Crore | 31,514 |
| 03 Dec, 2024 | 495.40 | 512.00 | 491.10 | 510.00 | 507.90 | 12.50 | 2.52 | 529.00 | 432.35 | 224,514 | 11.31 Crore | 15,958 |
| 02 Dec, 2024 | 505.00 | 505.10 | 493.30 | 495.40 | 495.40 | -4.80 | -0.96 | 529.00 | 432.35 | 57,976 | 2.88 Crore | 4,967 |
| 29 Nov, 2024 | 496.00 | 505.65 | 493.50 | 500.00 | 500.20 | 0.85 | 0.17 | 529.00 | 432.35 | 78,447 | 3.92 Crore | 6,772 |
| 28 Nov, 2024 | 502.70 | 511.00 | 493.50 | 498.45 | 499.35 | -3.35 | -0.67 | 529.00 | 432.35 | 228,849 | 11.49 Crore | 10,841 |
| 27 Nov, 2024 | 499.00 | 505.10 | 498.00 | 502.00 | 502.70 | 4.25 | 0.85 | 529.00 | 432.35 | 149,034 | 7.48 Crore | 7,488 |
| 26 Nov, 2024 | 498.00 | 503.00 | 494.00 | 499.25 | 498.45 | 3.05 | 0.62 | 529.00 | 432.35 | 70,941 | 3.54 Crore | 7,387 |
| 25 Nov, 2024 | 492.45 | 499.40 | 490.00 | 496.00 | 495.40 | 5.10 | 1.04 | 529.00 | 432.35 | 78,103 | 3.87 Crore | 9,535 |