Price Data Selection & Download
Chemplast Sanmar Share Price All Time Records & Statistics (Aug 2021 - Sep 2026)
1247 daily OHLCV records on NSE from Aug. 2021 to Sept. 2026. For live price, key ratios and fundamentals, see CHEMPLASTS stock price BSE.
Share Price All Time High
₹826.00
October 11, 2021
NSE Exchange
Share Price All Time Low
₹161.00
September 16, 2026
NSE Exchange
Highest Volume Trading Day
17,821,135
September 07, 2026 • ₹185.53
NSE Exchange
Share Price History Data (Aug 2021 - Sep 2026)
CHEMPLASTS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹167.80 | ₹175.10 | ₹167.09 | ₹171.48 | 443,500 |
| 2026-09-17 | ₹166.12 | ₹169.47 | ₹165.01 | ₹167.80 | 164,603 |
| 2026-09-16 | ₹165.00 | ₹169.44 | ₹161.00 | ₹166.12 | 170,758 |
| 2026-09-15 | ₹173.50 | ₹174.45 | ₹164.29 | ₹165.12 | 241,434 |
| 2026-09-11 | ₹176.15 | ₹176.16 | ₹170.00 | ₹171.35 | 215,773 |
| 2026-09-10 | ₹178.03 | ₹183.18 | ₹175.15 | ₹176.15 | 347,681 |
| 2026-09-09 | ₹180.50 | ₹180.91 | ₹174.12 | ₹176.88 | 391,876 |
| 2026-09-08 | ₹184.00 | ₹187.32 | ₹178.25 | ₹180.76 | 811,176 |
| 2026-09-07 | ₹170.00 | ₹196.95 | ₹169.82 | ₹185.53 | 17,821,135 |
| 2026-09-04 | ₹168.00 | ₹173.58 | ₹168.00 | ₹170.29 | 198,762 |
| 2026-09-03 | ₹170.00 | ₹173.70 | ₹166.15 | ₹167.03 | 180,682 |
| 2026-09-02 | ₹171.13 | ₹172.38 | ₹167.61 | ₹169.83 | 128,382 |
| 2026-09-01 | ₹175.00 | ₹178.46 | ₹167.55 | ₹170.35 | 398,460 |
| 2026-08-31 | ₹182.68 | ₹182.68 | ₹175.23 | ₹176.52 | 198,895 |
| 2026-08-28 | ₹178.50 | ₹188.50 | ₹178.50 | ₹182.68 | 993,182 |
| 2026-08-27 | ₹179.00 | ₹181.59 | ₹175.00 | ₹178.65 | 168,014 |
| 2026-08-26 | ₹179.39 | ₹179.39 | ₹175.01 | ₹177.84 | 89,079 |
| 2026-08-25 | ₹178.33 | ₹179.48 | ₹177.10 | ₹177.82 | 79,493 |
| 2026-08-24 | ₹179.50 | ₹182.39 | ₹174.00 | ₹179.22 | 197,669 |
| 2026-08-21 | ₹175.15 | ₹179.78 | ₹175.15 | ₹176.89 | 101,611 |
| 2026-08-20 | ₹180.68 | ₹181.43 | ₹174.50 | ₹175.14 | 255,786 |
| 2026-08-19 | ₹179.00 | ₹181.49 | ₹178.05 | ₹179.68 | 91,535 |
| 2026-08-18 | ₹179.01 | ₹184.00 | ₹174.91 | ₹177.69 | 274,157 |
| 2026-08-17 | ₹185.00 | ₹185.58 | ₹180.92 | ₹181.73 | 93,454 |
| 2026-08-14 | ₹182.26 | ₹188.00 | ₹179.56 | ₹184.10 | 288,034 |
| 2026-08-13 | ₹182.45 | ₹182.80 | ₹178.01 | ₹180.39 | 151,981 |
| 2026-08-12 | ₹171.99 | ₹185.00 | ₹171.74 | ₹182.35 | 834,690 |
| 2026-08-11 | ₹178.70 | ₹180.74 | ₹170.02 | ₹171.68 | 429,930 |
| 2026-08-10 | ₹185.99 | ₹185.99 | ₹176.64 | ₹178.57 | 384,911 |
| 2026-08-07 | ₹193.00 | ₹194.00 | ₹182.60 | ₹183.61 | 1,273,804 |
| 2026-08-06 | ₹196.60 | ₹198.00 | ₹193.00 | ₹194.61 | 672,129 |
| 2026-08-05 | ₹195.99 | ₹203.00 | ₹194.00 | ₹195.26 | 457,754 |
| 2026-08-04 | ₹196.11 | ₹198.06 | ₹194.00 | ₹194.41 | 130,556 |
| 2026-08-03 | ₹194.21 | ₹198.30 | ₹194.21 | ₹196.10 | 226,481 |
| 2026-07-31 | ₹201.91 | ₹203.48 | ₹193.95 | ₹194.18 | 464,790 |
| 2026-07-30 | ₹204.50 | ₹205.47 | ₹200.77 | ₹201.71 | 144,450 |
| 2026-07-29 | ₹201.25 | ₹208.31 | ₹201.25 | ₹203.35 | 310,797 |
| 2026-07-28 | ₹205.00 | ₹207.00 | ₹200.56 | ₹202.14 | 216,766 |
| 2026-07-27 | ₹203.50 | ₹209.49 | ₹203.50 | ₹206.98 | 193,300 |
| 2026-07-24 | ₹206.00 | ₹207.79 | ₹198.61 | ₹202.29 | 400,593 |
| 2026-07-23 | ₹197.50 | ₹218.70 | ₹196.05 | ₹209.90 | 5,580,996 |
| 2026-07-22 | ₹196.60 | ₹198.89 | ₹195.00 | ₹196.61 | 131,836 |
| 2026-07-21 | ₹201.90 | ₹204.92 | ₹194.21 | ₹195.67 | 324,172 |
| 2026-07-20 | ₹195.79 | ₹205.98 | ₹194.33 | ₹201.63 | 540,710 |
| 2026-07-17 | ₹199.28 | ₹201.00 | ₹194.49 | ₹195.79 | 200,082 |
| 2026-07-16 | ₹197.16 | ₹199.80 | ₹195.03 | ₹197.99 | 157,699 |
| 2026-07-15 | ₹198.00 | ₹198.00 | ₹193.51 | ₹195.80 | 161,388 |
| 2026-07-14 | ₹200.23 | ₹200.23 | ₹194.90 | ₹195.98 | 226,203 |
| 2026-07-13 | ₹200.00 | ₹201.14 | ₹196.40 | ₹199.31 | 166,556 |
| 2026-07-10 | ₹199.70 | ₹203.53 | ₹198.93 | ₹201.07 | 178,392 |
| 2026-07-09 | ₹198.00 | ₹204.01 | ₹197.65 | ₹198.51 | 254,871 |
| 2026-07-08 | ₹204.60 | ₹207.00 | ₹193.55 | ₹198.07 | 667,226 |
| 2026-07-07 | ₹206.80 | ₹208.19 | ₹202.56 | ₹204.60 | 378,035 |
| 2026-07-06 | ₹207.75 | ₹211.95 | ₹204.21 | ₹207.29 | 222,389 |
| 2026-07-03 | ₹212.80 | ₹216.59 | ₹206.05 | ₹207.31 | 347,387 |
| 2026-07-02 | ₹203.40 | ₹216.57 | ₹201.10 | ₹212.69 | 2,012,025 |
| 2026-07-01 | ₹200.29 | ₹205.77 | ₹200.01 | ₹202.04 | 267,883 |
| 2026-06-30 | ₹199.60 | ₹200.99 | ₹196.40 | ₹198.04 | 154,495 |
| 2026-06-29 | ₹204.50 | ₹204.50 | ₹198.30 | ₹200.22 | 148,533 |
| 2026-06-25 | ₹206.46 | ₹209.50 | ₹202.26 | ₹203.56 | 165,000 |
| 2026-06-24 | ₹208.72 | ₹208.79 | ₹203.10 | ₹207.45 | 115,547 |
| 2026-06-23 | ₹209.60 | ₹210.78 | ₹206.10 | ₹207.37 | 158,013 |
| 2026-06-22 | ₹218.90 | ₹218.90 | ₹208.10 | ₹209.09 | 419,009 |
| 2026-06-19 | ₹223.60 | ₹223.96 | ₹211.78 | ₹214.47 | 610,958 |
| 2026-06-18 | ₹226.00 | ₹229.00 | ₹220.50 | ₹225.08 | 534,593 |
| 2026-06-17 | ₹206.77 | ₹237.00 | ₹205.60 | ₹226.14 | 7,882,739 |
| 2026-06-16 | ₹203.49 | ₹206.91 | ₹199.34 | ₹204.73 | 737,894 |
| 2026-06-15 | ₹206.01 | ₹207.80 | ₹200.10 | ₹201.22 | 209,021 |
| 2026-06-12 | ₹197.49 | ₹209.90 | ₹197.49 | ₹202.94 | 230,103 |
| 2026-06-11 | ₹198.30 | ₹200.35 | ₹193.11 | ₹196.51 | 231,116 |
| 2026-06-10 | ₹200.00 | ₹209.25 | ₹197.86 | ₹200.22 | 438,233 |
| 2026-06-09 | ₹197.00 | ₹201.83 | ₹196.21 | ₹197.48 | 236,565 |
| 2026-06-08 | ₹205.01 | ₹205.01 | ₹194.31 | ₹196.09 | 296,935 |
| 2026-06-05 | ₹206.40 | ₹209.50 | ₹203.14 | ₹207.02 | 251,531 |
| 2026-06-04 | ₹208.35 | ₹209.70 | ₹203.60 | ₹206.06 | 205,892 |
| 2026-06-03 | ₹216.25 | ₹216.25 | ₹204.99 | ₹207.46 | 451,336 |
| 2026-06-02 | ₹218.32 | ₹220.37 | ₹213.30 | ₹214.52 | 1,798,198 |
| 2026-06-01 | ₹220.25 | ₹222.62 | ₹214.00 | ₹218.32 | 3,925,270 |
| 2026-05-29 | ₹223.32 | ₹223.64 | ₹213.50 | ₹216.41 | 416,891 |
| 2026-05-27 | ₹233.06 | ₹233.95 | ₹221.42 | ₹222.23 | 300,523 |
| 2026-05-26 | ₹252.00 | ₹254.90 | ₹226.00 | ₹230.75 | 1,404,979 |
| 2026-05-25 | ₹243.65 | ₹246.44 | ₹237.85 | ₹243.89 | 291,386 |
| 2026-05-22 | ₹227.95 | ₹245.45 | ₹226.00 | ₹237.42 | 616,680 |
| 2026-05-21 | ₹228.50 | ₹231.53 | ₹224.25 | ₹226.98 | 148,046 |
| 2026-05-20 | ₹230.35 | ₹230.35 | ₹224.40 | ₹225.54 | 112,114 |
| 2026-05-19 | ₹229.49 | ₹233.82 | ₹227.41 | ₹230.35 | 105,836 |
| 2026-05-18 | ₹227.00 | ₹229.70 | ₹223.80 | ₹227.41 | 76,735 |
| 2026-05-15 | ₹231.44 | ₹235.62 | ₹228.50 | ₹229.37 | 146,609 |
| 2026-05-14 | ₹231.51 | ₹233.49 | ₹228.01 | ₹231.00 | 156,958 |
| 2026-05-13 | ₹237.49 | ₹241.56 | ₹230.00 | ₹231.66 | 347,596 |
| 2026-05-12 | ₹240.00 | ₹242.50 | ₹233.00 | ₹235.03 | 181,782 |
| 2026-05-11 | ₹240.90 | ₹246.32 | ₹233.00 | ₹242.11 | 434,871 |
| 2026-05-08 | ₹233.00 | ₹256.00 | ₹232.50 | ₹241.55 | 963,104 |
| 2026-05-07 | ₹233.10 | ₹235.97 | ₹230.60 | ₹233.69 | 530,423 |
| 2026-05-06 | ₹230.00 | ₹238.58 | ₹227.53 | ₹230.22 | 227,283 |
| 2026-05-05 | ₹230.79 | ₹232.61 | ₹226.00 | ₹226.82 | 216,222 |
| 2026-05-04 | ₹228.99 | ₹234.20 | ₹227.48 | ₹229.15 | 206,765 |
| 2026-04-30 | ₹236.35 | ₹239.30 | ₹227.65 | ₹228.60 | 196,328 |
| 2026-04-29 | ₹238.65 | ₹239.20 | ₹235.15 | ₹236.35 | 118,316 |
| 2026-04-28 | ₹239.00 | ₹239.00 | ₹235.65 | ₹236.85 | 94,809 |
| 2026-04-27 | ₹235.50 | ₹239.35 | ₹234.05 | ₹236.65 | 188,441 |
| 2026-04-24 | ₹247.00 | ₹247.00 | ₹233.30 | ₹236.10 | 251,981 |
| 2026-04-23 | ₹246.00 | ₹256.90 | ₹239.30 | ₹243.40 | 849,311 |
| 2026-04-22 | ₹250.95 | ₹250.95 | ₹243.45 | ₹246.55 | 251,127 |
| 2026-04-21 | ₹226.75 | ₹250.00 | ₹224.90 | ₹247.80 | 950,849 |
| 2026-04-20 | ₹236.75 | ₹236.80 | ₹224.25 | ₹226.75 | 251,339 |
| 2026-04-17 | ₹239.50 | ₹239.50 | ₹234.00 | ₹236.70 | 227,148 |
| 2026-04-16 | ₹238.75 | ₹241.00 | ₹233.40 | ₹235.95 | 196,726 |
| 2026-04-15 | ₹234.95 | ₹241.95 | ₹232.20 | ₹236.80 | 380,270 |
| 2026-04-13 | ₹240.00 | ₹242.65 | ₹232.80 | ₹233.15 | 202,286 |
| 2026-04-10 | ₹245.90 | ₹247.80 | ₹242.50 | ₹243.90 | 151,821 |
| 2026-04-09 | ₹252.70 | ₹253.80 | ₹240.00 | ₹242.05 | 294,303 |
| 2026-04-08 | ₹261.15 | ₹264.30 | ₹249.00 | ₹250.35 | 710,432 |
| 2026-04-07 | ₹248.70 | ₹264.00 | ₹245.05 | ₹253.15 | 274,886 |
| 2026-04-06 | ₹260.15 | ₹260.20 | ₹236.80 | ₹245.60 | 464,184 |
| 2026-04-02 | ₹260.40 | ₹260.50 | ₹246.80 | ₹256.35 | 105,106 |
| 2026-04-01 | ₹265.00 | ₹274.00 | ₹256.30 | ₹259.85 | 182,687 |
| 2026-03-30 | ₹255.22 | ₹267.12 | ₹253.18 | ₹264.21 | 204,461 |
| 2026-03-27 | ₹269.00 | ₹273.35 | ₹256.35 | ₹261.95 | 221,993 |
| 2026-03-25 | ₹260.00 | ₹281.95 | ₹260.00 | ₹269.65 | 329,756 |
| 2026-03-24 | ₹265.00 | ₹265.01 | ₹251.20 | ₹259.40 | 177,534 |
| 2026-03-23 | ₹276.71 | ₹276.71 | ₹255.50 | ₹259.08 | 653,856 |
| 2026-03-20 | ₹279.80 | ₹290.18 | ₹273.20 | ₹280.33 | 442,406 |
| 2026-03-19 | ₹274.88 | ₹281.24 | ₹264.77 | ₹275.66 | 305,968 |
| 2026-03-18 | ₹258.60 | ₹280.00 | ₹257.22 | ₹276.00 | 324,180 |
| 2026-03-17 | ₹259.97 | ₹268.68 | ₹251.61 | ₹259.28 | 134,131 |
| 2026-03-16 | ₹264.03 | ₹269.02 | ₹257.42 | ₹263.93 | 318,329 |
| 2026-03-13 | ₹272.00 | ₹275.11 | ₹257.62 | ₹268.05 | 273,995 |
| 2026-03-12 | ₹265.10 | ₹284.87 | ₹259.92 | ₹275.63 | 671,322 |
| 2026-03-11 | ₹255.50 | ₹278.50 | ₹255.50 | ₹267.52 | 487,749 |
| 2026-03-10 | ₹240.87 | ₹268.50 | ₹229.30 | ₹257.24 | 1,691,411 |
| 2026-03-09 | ₹218.99 | ₹256.80 | ₹211.03 | ₹236.15 | 1,772,859 |
| 2026-03-06 | ₹220.62 | ₹228.52 | ₹218.41 | ₹219.84 | 266,621 |
| 2026-03-05 | ₹225.00 | ₹225.78 | ₹214.00 | ₹220.61 | 309,212 |
| 2026-03-04 | ₹239.68 | ₹239.68 | ₹221.74 | ₹223.49 | 260,753 |
| 2026-03-02 | ₹239.02 | ₹244.97 | ₹235.25 | ₹238.48 | 147,260 |
| 2026-02-27 | ₹257.00 | ₹257.00 | ₹239.30 | ₹245.80 | 1,874,155 |
| 2026-02-26 | ₹253.95 | ₹264.70 | ₹250.10 | ₹255.50 | 171,166 |
| 2026-02-25 | ₹261.90 | ₹264.50 | ₹251.50 | ₹252.95 | 87,968 |
| 2026-02-24 | ₹274.60 | ₹274.60 | ₹259.10 | ₹262.40 | 137,014 |
| 2026-02-23 | ₹296.95 | ₹296.95 | ₹271.05 | ₹272.40 | 118,774 |
| 2026-02-20 | ₹290.00 | ₹295.80 | ₹278.80 | ₹288.40 | 183,386 |
| 2026-02-19 | ₹285.15 | ₹293.85 | ₹285.15 | ₹289.45 | 166,953 |
| 2026-02-18 | ₹310.00 | ₹310.00 | ₹287.05 | ₹292.20 | 190,527 |
| 2026-02-17 | ₹307.35 | ₹315.05 | ₹300.25 | ₹303.25 | 92,914 |
| 2026-02-16 | ₹323.00 | ₹323.00 | ₹295.00 | ₹311.70 | 146,408 |
| 2026-02-13 | ₹329.75 | ₹330.85 | ₹314.10 | ₹318.30 | 169,669 |
| 2026-02-12 | ₹311.80 | ₹338.95 | ₹308.30 | ₹333.90 | 699,720 |
| 2026-02-11 | ₹310.00 | ₹319.00 | ₹300.65 | ₹316.40 | 204,591 |
| 2026-02-10 | ₹284.00 | ₹327.90 | ₹281.00 | ₹310.10 | 2,101,664 |
| 2026-02-09 | ₹244.70 | ₹287.25 | ₹244.70 | ₹282.75 | 643,382 |
| 2026-02-06 | ₹261.25 | ₹262.00 | ₹253.00 | ₹256.15 | 76,965 |
| 2026-02-05 | ₹267.20 | ₹270.00 | ₹259.10 | ₹261.25 | 100,045 |
| 2026-02-04 | ₹263.40 | ₹269.35 | ₹259.45 | ₹267.25 | 81,803 |
| 2026-02-03 | ₹265.00 | ₹270.00 | ₹258.40 | ₹262.90 | 136,670 |
| 2026-02-02 | ₹255.00 | ₹259.35 | ₹244.95 | ₹256.20 | 58,283 |
| 2026-02-01 | ₹260.25 | ₹261.00 | ₹246.65 | ₹251.00 | 67,666 |
| 2026-01-30 | ₹258.00 | ₹263.70 | ₹251.35 | ₹260.25 | 51,495 |
| 2026-01-29 | ₹247.00 | ₹263.95 | ₹242.35 | ₹260.75 | 104,054 |
| 2026-01-28 | ₹246.00 | ₹250.00 | ₹240.55 | ₹247.60 | 55,572 |
| 2026-01-27 | ₹244.90 | ₹252.75 | ₹238.30 | ₹247.30 | 71,328 |
| 2026-01-23 | ₹256.00 | ₹257.80 | ₹241.10 | ₹245.20 | 91,703 |
| 2026-01-22 | ₹253.00 | ₹258.70 | ₹252.65 | ₹255.35 | 57,233 |
| 2026-01-21 | ₹257.20 | ₹261.00 | ₹250.00 | ₹255.25 | 95,575 |
| 2026-01-20 | ₹265.00 | ₹265.70 | ₹254.35 | ₹255.90 | 100,371 |
| 2026-01-19 | ₹271.00 | ₹273.95 | ₹265.20 | ₹266.10 | 55,504 |
| 2026-01-16 | ₹275.80 | ₹277.10 | ₹270.00 | ₹274.80 | 140,900 |
| 2026-01-14 | ₹270.00 | ₹277.75 | ₹266.00 | ₹274.90 | 1,253,264 |
| 2026-01-13 | ₹242.00 | ₹286.80 | ₹241.30 | ₹278.15 | 6,581,617 |
| 2026-01-12 | ₹244.00 | ₹245.05 | ₹231.05 | ₹240.10 | 161,684 |
| 2026-01-09 | ₹252.00 | ₹253.00 | ₹241.00 | ₹242.10 | 125,246 |
| 2026-01-08 | ₹252.00 | ₹253.35 | ₹248.00 | ₹251.25 | 113,530 |
| 2026-01-07 | ₹250.05 | ₹253.00 | ₹248.75 | ₹250.25 | 89,780 |
| 2026-01-06 | ₹259.95 | ₹259.95 | ₹248.50 | ₹253.50 | 82,565 |
| 2026-01-05 | ₹267.00 | ₹270.00 | ₹256.55 | ₹257.90 | 123,448 |
| 2026-01-02 | ₹256.45 | ₹271.00 | ₹255.55 | ₹265.80 | 126,381 |
| 2026-01-01 | ₹259.40 | ₹260.60 | ₹255.25 | ₹256.05 | 37,917 |
Chemplast Sanmar Share Price Performance Analysis (Aug 2021 - Sep 2026)
CHEMPLASTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.03%
₹256.05 → ₹171.48
Year to Date
Price Volatility
15.99%
Medium Volatility
Year to Date
Average Daily Volume
570,095
Year to Date Average
NSE Exchange
Chemplast Sanmar Share Price History – Frequently Asked Questions
Common questions about CHEMPLASTS historical data and records. Analyse CHEMPLASTS FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Chemplast Sanmar (CHEMPLASTS)?
The all-time high share price of Chemplast Sanmar was ₹826.0 recorded on October 11, 2021 on the NSE exchange.
What is the all-time low share price of Chemplast Sanmar (CHEMPLASTS)?
The all-time low share price of Chemplast Sanmar was ₹161.0 recorded on September 16, 2026 on the NSE exchange.
How can I download CHEMPLASTS historical share price data?
You can download Chemplast Sanmar historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHEMPLASTS shares?
The highest trading volume day for Chemplast Sanmar was 17,821,135 shares traded on September 07, 2026 on the NSE exchange, with share price at ₹185.53.