Advertisement
U.S. Markets open in 6 hrs 50 mins
S&P Futures
5,960.50 +2.25 (+0.04%) Dow Futures
43,928.00 +27.00 (+0.06%) Nasdaq Futures
20,916.25 +22.25 (+0.11%) Russell 2000 Futures
2,403.10 -2.70 (-0.11%) Crude Oil
71.68 -0.01 (-0.01%) Gold
2,672.00 -4.30 (-0.16%)
CHAMAN LAL SETIA EXPORTS LTD. (CLSEL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 12:55PM IST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 352.35 | 381.60 | 348.55 | 362.95 | 362.95 | 38,096 |
| Nov 06, 2024 | 356.30 | 359.10 | 345.55 | 347.15 | 347.15 | 35,869 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 324.15 | 324.15 | 308.00 | 309.65 | 309.65 | 3,399 |
| Nov 01, 2024 | 316.00 | 323.70 | 315.50 | 317.75 | 317.75 | 2,923 |
| Oct 31, 2024 | 318.55 | 323.50 | 313.35 | 315.80 | 315.80 | 3,877 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 324.90 | 326.40 | 301.65 | 306.45 | 306.45 | 14,052 |
| Oct 28, 2024 | 300.00 | 327.95 | 300.00 | 326.00 | 326.00 | 13,058 |
| Oct 25, 2024 | 308.00 | 309.95 | 293.60 | 301.20 | 301.20 | 20,915 |
| Oct 24, 2024 | 306.00 | 312.65 | 305.60 | 306.85 | 306.85 | 6,120 |
| Oct 23, 2024 | 296.40 | 312.15 | 290.80 | 305.20 | 305.20 | 17,497 |
| Oct 22, 2024 | 310.75 | 314.45 | 295.00 | 296.40 | 296.40 | 5,256 |
| Oct 21, 2024 | 326.45 | 336.75 | 313.10 | 317.00 | 317.00 | 3,812 |
| Oct 18, 2024 | 342.95 | 342.95 | 324.75 | 333.10 | 333.10 | 15,201 |
| Oct 17, 2024 | 332.00 | 349.35 | 331.00 | 338.75 | 338.75 | 22,365 |
| Oct 16, 2024 | 320.00 | 334.55 | 320.00 | 332.50 | 332.50 | 1,669 |
| Oct 15, 2024 | 323.65 | 333.25 | 323.05 | 325.80 | 325.80 | 2,920 |
| Oct 14, 2024 | 335.00 | 336.60 | 329.15 | 330.35 | 330.35 | 17,164 |
| Oct 11, 2024 | 321.05 | 334.85 | 316.45 | 333.00 | 333.00 | 24,792 |
| Oct 10, 2024 | 333.20 | 335.00 | 323.85 | 325.95 | 325.95 | 13,944 |
| Oct 09, 2024 | 341.00 | 344.45 | 335.00 | 338.70 | 338.70 | 30,267 |
| Oct 08, 2024 | 312.00 | 344.55 | 312.00 | 341.00 | 341.00 | 54,058 |
| Oct 07, 2024 | 320.00 | 328.35 | 311.40 | 319.40 | 319.40 | 64,131 |
| Oct 04, 2024 | 314.70 | 340.55 | 309.75 | 318.90 | 318.90 | 64,022 |
| Oct 03, 2024 | 291.65 | 318.00 | 291.65 | 316.40 | 316.40 | 85,002 |
| Oct 01, 2024 | 298.00 | 307.80 | 296.00 | 306.90 | 306.90 | 27,246 |
| Sep 30, 2024 | 305.00 | 313.95 | 301.00 | 303.40 | 303.40 | 43,228 |
| Sep 27, 2024 | 299.05 | 305.75 | 290.60 | 293.35 | 293.35 | 32,337 |
| Sep 26, 2024 | 282.15 | 308.00 | 282.15 | 296.40 | 296.40 | 150,046 |
| Sep 25, 2024 | 296.40 | 296.40 | 282.50 | 284.10 | 284.10 | 92,676 |
| Sep 24, 2024 | 251.90 | 301.70 | 251.90 | 298.55 | 298.55 | 159,599 |
| Sep 23, 2024 | 256.95 | 258.95 | 250.95 | 256.20 | 256.20 | 22,931 |
| Sep 20, 2024 | 238.05 | 256.50 | 238.05 | 254.85 | 254.85 | 75,484 |
| Sep 19, 2024 | 247.95 | 248.00 | 235.00 | 242.40 | 242.40 | 7,236 |
| Sep 18, 2024 | 237.00 | 250.30 | 237.00 | 242.80 | 242.80 | 38,923 |
| Sep 17, 2024 | 232.35 | 241.60 | 231.65 | 238.85 | 238.85 | 13,161 |
| Sep 16, 2024 | 239.15 | 244.10 | 230.20 | 232.30 | 232.30 | 56,111 |
| Sep 13, 2024 | 228.00 | 231.95 | 227.45 | 230.45 | 230.45 | 4,312 |
| Sep 12, 2024 | 228.85 | 229.10 | 226.15 | 227.05 | 227.05 | 14,084 |
| Sep 11, 2024 | 237.90 | 237.90 | 227.80 | 228.85 | 228.85 | 13,783 |
| Sep 10, 2024 | 230.00 | 231.50 | 229.00 | 230.20 | 230.20 | 6,739 |
| Sep 09, 2024 | 230.15 | 232.35 | 227.60 | 228.50 | 228.50 | 9,481 |
| Sep 06, 2024 | 241.95 | 241.95 | 233.80 | 234.00 | 234.00 | 24,973 |
| Sep 05, 2024 | 241.95 | 247.75 | 237.80 | 244.10 | 244.10 | 40,669 |
| Sep 04, 2024 | 227.10 | 246.10 | 227.10 | 240.90 | 240.90 | 23,464 |
| Sep 03, 2024 | 232.60 | 247.00 | 229.40 | 241.55 | 241.55 | 39,292 |
| Sep 02, 2024 | 234.95 | 234.95 | 226.85 | 228.35 | 228.35 | 5,326 |
| Aug 30, 2024 | 225.10 | 233.85 | 225.10 | 231.45 | 231.45 | 6,613 |
| Aug 29, 2024 | 234.00 | 238.40 | 224.65 | 228.05 | 228.05 | 63,376 |
| Aug 28, 2024 | 241.70 | 243.10 | 234.65 | 235.70 | 235.70 | 56,563 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 244.50 | 247.00 | 240.15 | 241.25 | 241.25 | 15,479 |
| Aug 23, 2024 | 240.75 | 249.00 | 240.35 | 244.95 | 244.95 | 13,448 |
| Aug 22, 2024 | 246.00 | 246.30 | 238.35 | 239.60 | 239.60 | 25,175 |
| Aug 21, 2024 | 248.00 | 248.00 | 240.40 | 243.05 | 243.05 | 15,209 |
| Aug 20, 2024 | 245.90 | 245.90 | 240.35 | 242.60 | 242.60 | 19,614 |
| Aug 19, 2024 | 236.05 | 250.65 | 236.05 | 245.90 | 245.90 | 47,632 |
| Aug 16, 2024 | 256.90 | 264.35 | 252.15 | 254.10 | 254.10 | 33,105 |
| Aug 14, 2024 | 249.75 | 253.90 | 247.60 | 253.00 | 253.00 | 63,572 |
| Aug 13, 2024 | 253.00 | 253.70 | 248.00 | 249.75 | 249.75 | 47,216 |
| Aug 12, 2024 | 251.00 | 254.80 | 248.60 | 250.70 | 250.70 | 56,737 |
| Aug 09, 2024 | 248.45 | 255.15 | 247.55 | 250.55 | 250.55 | 67,041 |
| Aug 08, 2024 | 238.00 | 257.75 | 237.20 | 248.05 | 248.05 | 115,681 |
| Aug 07, 2024 | 239.95 | 239.95 | 228.50 | 233.95 | 233.95 | 43,465 |
| Aug 06, 2024 | 220.65 | 228.65 | 219.80 | 222.90 | 222.90 | 29,959 |
| Aug 05, 2024 | 234.00 | 234.10 | 217.80 | 220.65 | 220.65 | 37,300 |
| Aug 02, 2024 | 226.50 | 238.00 | 223.15 | 236.30 | 236.30 | 105,741 |
| Aug 01, 2024 | 230.00 | 232.50 | 224.00 | 227.45 | 227.45 | 38,225 |
| Jul 31, 2024 | 229.95 | 230.25 | 225.70 | 227.65 | 227.65 | 23,651 |
| Jul 30, 2024 | 220.00 | 224.90 | 219.90 | 222.65 | 222.65 | 11,130 |
| Jul 29, 2024 | 228.75 | 228.75 | 217.45 | 218.85 | 218.85 | 16,499 |
| Jul 26, 2024 | 214.45 | 226.25 | 214.45 | 221.75 | 221.75 | 36,213 |
| Jul 25, 2024 | 206.00 | 214.15 | 205.70 | 213.65 | 213.65 | 5,713 |
| Jul 24, 2024 | 212.55 | 214.00 | 208.75 | 209.90 | 209.90 | 11,597 |
| Jul 23, 2024 | 207.35 | 212.40 | 202.75 | 208.35 | 208.35 | 15,336 |
| Jul 22, 2024 | 209.45 | 210.50 | 206.50 | 207.45 | 207.45 | 5,742 |
| Jul 19, 2024 | 217.00 | 217.00 | 208.30 | 209.25 | 209.25 | 6,653 |
| Jul 18, 2024 | 215.05 | 218.30 | 213.00 | 214.70 | 214.70 | 8,493 |
| Jul 16, 2024 | 215.20 | 217.65 | 214.95 | 216.50 | 216.50 | 10,242 |
| Jul 15, 2024 | 216.35 | 219.20 | 214.80 | 215.90 | 215.90 | 15,103 |
| Jul 12, 2024 | 220.10 | 225.10 | 214.75 | 216.35 | 216.35 | 11,442 |
| Jul 11, 2024 | 224.00 | 224.00 | 218.90 | 219.35 | 219.35 | 6,471 |
| Jul 10, 2024 | 226.90 | 226.90 | 214.35 | 220.20 | 220.20 | 38,893 |
| Jul 09, 2024 | 215.95 | 237.20 | 215.95 | 222.15 | 222.15 | 106,863 |
| Jul 08, 2024 | 207.65 | 209.50 | 205.10 | 205.90 | 205.90 | 5,806 |
| Jul 05, 2024 | 207.00 | 210.00 | 207.00 | 208.70 | 208.70 | 13,844 |
| Jul 04, 2024 | 211.00 | 211.70 | 206.55 | 208.85 | 208.85 | 11,289 |
| Jul 03, 2024 | 207.85 | 211.05 | 206.95 | 209.00 | 209.00 | 6,652 |
| Jul 02, 2024 | 206.75 | 211.00 | 206.40 | 207.65 | 207.65 | 7,063 |
| Jul 01, 2024 | 206.00 | 208.30 | 204.25 | 206.75 | 206.75 | 9,869 |
| Jun 28, 2024 | 207.00 | 207.30 | 204.55 | 205.35 | 205.35 | 3,675 |
| Jun 27, 2024 | 211.95 | 211.95 | 205.05 | 206.10 | 206.10 | 5,202 |
| Jun 26, 2024 | 210.30 | 212.00 | 209.00 | 209.40 | 209.40 | 2,366 |
| Jun 25, 2024 | 213.85 | 215.00 | 209.50 | 210.00 | 210.00 | 8,763 |
| Jun 24, 2024 | 209.55 | 214.50 | 208.50 | 212.90 | 212.90 | 19,049 |
| Jun 21, 2024 | 209.00 | 211.75 | 209.00 | 210.15 | 210.15 | 3,745 |
| Jun 20, 2024 | 213.95 | 214.30 | 208.50 | 209.40 | 209.40 | 15,250 |
| Jun 19, 2024 | 213.60 | 214.55 | 208.70 | 210.10 | 210.10 | 15,305 |
| Jun 18, 2024 | 218.00 | 220.75 | 210.55 | 213.30 | 213.30 | 17,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.