NSE: CHEMPLASTS | Series: EQ
-
LTP
436.10
0.65 (0.15 %) -
Open
435.45
434.60 -
High
438.95
437.50 -
Low
429.85
423.15 -
Close
436.00
435.45 -
52W High
530.00
04 Dec, 2024 -
52W Low
379.00
17 Feb, 2025
Upper Circuit: 522.54
Lower Circuit: 348.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 435.45 | 438.95 | 429.85 | 436.10 | 436.00 | 0.55 | 0.13 | 530.00 | 379.00 | 29,064 | 1.26 Crore | 2,704 |
| 02 Apr, 2025 | 434.60 | 437.50 | 423.15 | 436.70 | 435.45 | 3.10 | 0.72 | 530.00 | 379.00 | 34,419 | 1.48 Crore | 2,785 |
| 01 Apr, 2025 | 428.00 | 443.05 | 424.65 | 426.70 | 432.35 | -2.70 | -0.62 | 530.00 | 379.00 | 71,982 | 3.11 Crore | 6,067 |
| 28 Mar, 2025 | 428.00 | 443.85 | 409.15 | 431.25 | 435.05 | 0.15 | 0.03 | 530.00 | 379.00 | 379,930 | 16.06 Crore | 25,610 |
| 27 Mar, 2025 | 439.20 | 485.80 | 415.00 | 427.00 | 434.90 | -8.35 | -1.88 | 530.00 | 379.00 | 991,651 | 45.20 Crore | 56,313 |
| 26 Mar, 2025 | 459.00 | 461.00 | 441.20 | 441.20 | 443.25 | -14.85 | -3.24 | 530.00 | 379.00 | 76,411 | 3.43 Crore | 8,741 |
| 25 Mar, 2025 | 488.80 | 491.90 | 452.20 | 452.20 | 458.10 | -22.40 | -4.66 | 530.00 | 379.00 | 151,112 | 7.11 Crore | 17,813 |
| 24 Mar, 2025 | 470.00 | 488.80 | 464.40 | 485.00 | 480.50 | 17.15 | 3.7 | 530.00 | 379.00 | 156,080 | 7.43 Crore | 14,405 |
| 21 Mar, 2025 | 437.80 | 469.00 | 434.85 | 461.65 | 463.35 | 27.80 | 6.38 | 530.00 | 379.00 | 84,626 | 3.83 Crore | 8,512 |
| 20 Mar, 2025 | 432.20 | 439.00 | 426.75 | 436.00 | 435.55 | 5.60 | 1.3 | 530.00 | 379.00 | 67,399 | 2.93 Crore | 6,856 |
| 19 Mar, 2025 | 421.10 | 430.95 | 419.80 | 427.00 | 429.95 | 10.15 | 2.42 | 530.00 | 379.00 | 47,744 | 2.04 Crore | 2,999 |
| 18 Mar, 2025 | 416.90 | 424.30 | 404.00 | 421.00 | 419.80 | 2.90 | 0.7 | 530.00 | 379.00 | 72,337 | 3.03 Crore | 5,366 |
| 17 Mar, 2025 | 430.45 | 431.40 | 415.00 | 415.05 | 416.90 | -13.55 | -3.15 | 530.00 | 379.00 | 43,115 | 1.82 Crore | 4,379 |
| 13 Mar, 2025 | 435.10 | 449.25 | 421.35 | 421.35 | 430.45 | -4.30 | -0.99 | 530.00 | 379.00 | 179,768 | 7.87 Crore | 16,970 |
| 12 Mar, 2025 | 432.00 | 439.00 | 431.00 | 434.00 | 434.75 | 2.90 | 0.67 | 530.00 | 379.00 | 29,053 | 1.26 Crore | 3,132 |
| 11 Mar, 2025 | 436.50 | 436.60 | 424.95 | 436.00 | 431.85 | -8.70 | -1.97 | 530.00 | 379.00 | 45,243 | 1.95 Crore | 4,544 |
| 10 Mar, 2025 | 441.80 | 445.00 | 432.80 | 433.05 | 440.55 | -5.60 | -1.26 | 530.00 | 379.00 | 40,202 | 1.76 Crore | 4,385 |
| 07 Mar, 2025 | 450.00 | 456.55 | 440.15 | 445.20 | 446.15 | -0.65 | -0.15 | 530.00 | 379.00 | 95,832 | 4.30 Crore | 11,800 |
| 06 Mar, 2025 | 420.90 | 455.00 | 420.05 | 453.75 | 446.80 | 23.10 | 5.45 | 530.00 | 379.00 | 139,363 | 6.13 Crore | 15,953 |
| 05 Mar, 2025 | 409.95 | 428.00 | 409.95 | 418.40 | 423.70 | 13.85 | 3.38 | 530.00 | 379.00 | 77,288 | 3.25 Crore | 4,825 |
| 04 Mar, 2025 | 410.40 | 416.85 | 400.60 | 412.45 | 409.85 | -4.35 | -1.05 | 530.00 | 379.00 | 55,110 | 2.25 Crore | 5,144 |