BSE - Delayed Quote INR

CHAMAN LAL SETIA EXPORTS LTD. (CLSEL.BO)

Compare
301.20 -5.65 (-1.84%)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 341.00 344.45 335.00 338.70 338.70 30,267
Oct 8, 2024 312.00 344.55 312.00 341.00 341.00 54,058
Oct 7, 2024 320.00 328.35 311.40 319.40 319.40 64,131
Oct 4, 2024 314.70 340.55 309.75 318.90 318.90 64,022
Oct 3, 2024 291.65 318.00 291.65 316.40 316.40 85,002
Oct 1, 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 2.25 Dividend
Sep 20, 2024 238.05 256.50 238.05 254.85 254.85 75,484
Sep 19, 2024 247.95 248.00 235.00 242.40 240.15 7,236
Sep 18, 2024 237.00 250.30 237.00 242.80 240.55 38,923
Sep 17, 2024 232.35 241.60 231.65 238.85 236.63 13,161
Sep 16, 2024 239.15 244.10 230.20 232.30 230.14 56,111
Sep 13, 2024 228.00 231.95 227.45 230.45 228.31 4,312
Sep 12, 2024 228.85 229.10 226.15 227.05 224.94 14,084
Sep 11, 2024 237.90 237.90 227.80 228.85 226.73 13,783
Sep 10, 2024 230.00 231.50 229.00 230.20 228.06 6,739
Sep 9, 2024 230.15 232.35 227.60 228.50 226.38 9,481
Sep 6, 2024 241.95 241.95 233.80 234.00 231.83 24,973
Sep 5, 2024 241.95 247.75 237.80 244.10 241.83 40,669
Sep 4, 2024 227.10 246.10 227.10 240.90 238.66 23,464
Sep 3, 2024 232.60 247.00 229.40 241.55 239.31 39,292
Sep 2, 2024 234.95 234.95 226.85 228.35 226.23 5,326
Aug 30, 2024 225.10 233.85 225.10 231.45 229.30 6,613
Aug 29, 2024 234.00 238.40 224.65 228.05 225.93 63,376
Aug 28, 2024 241.70 243.10 234.65 235.70 233.51 56,563
Aug 26, 2024 244.50 247.00 240.15 241.25 239.01 15,479
Aug 23, 2024 240.75 249.00 240.35 244.95 242.68 13,448
Aug 22, 2024 246.00 246.30 238.35 239.60 237.38 25,175
Aug 21, 2024 248.00 248.00 240.40 243.05 240.79 15,209
Aug 20, 2024 245.90 245.90 240.35 242.60 240.35 19,614
Aug 19, 2024 236.05 250.65 236.05 245.90 243.62 47,632
Aug 16, 2024 256.90 264.35 252.15 254.10 251.74 33,105
Aug 14, 2024 249.75 253.90 247.60 253.00 250.65 63,572
Aug 13, 2024 253.00 253.70 248.00 249.75 247.43 47,216
Aug 12, 2024 251.00 254.80 248.60 250.70 248.37 56,737
Aug 9, 2024 248.45 255.15 247.55 250.55 248.22 67,041
Aug 8, 2024 238.00 257.75 237.20 248.05 245.75 115,681
Aug 7, 2024 239.95 239.95 228.50 233.95 231.78 43,465
Aug 6, 2024 220.65 228.65 219.80 222.90 220.83 29,959
Aug 5, 2024 234.00 234.10 217.80 220.65 218.60 37,300
Aug 2, 2024 226.50 238.00 223.15 236.30 234.11 105,741
Aug 1, 2024 230.00 232.50 224.00 227.45 225.34 38,225
Jul 31, 2024 229.95 230.25 225.70 227.65 225.54 23,651
Jul 30, 2024 220.00 224.90 219.90 222.65 220.58 11,130
Jul 29, 2024 228.75 228.75 217.45 218.85 216.82 16,499
Jul 26, 2024 214.45 226.25 214.45 221.75 219.69 36,213
Jul 25, 2024 206.00 214.15 205.70 213.65 211.67 5,713
Jul 24, 2024 212.55 214.00 208.75 209.90 207.95 11,597
Jul 23, 2024 207.35 212.40 202.75 208.35 206.42 15,336
Jul 22, 2024 209.45 210.50 206.50 207.45 205.52 5,742
Jul 19, 2024 217.00 217.00 208.30 209.25 207.31 6,653
Jul 18, 2024 215.05 218.30 213.00 214.70 212.71 8,493
Jul 16, 2024 215.20 217.65 214.95 216.50 214.49 10,242
Jul 15, 2024 216.35 219.20 214.80 215.90 213.90 15,103
Jul 12, 2024 220.10 225.10 214.75 216.35 214.34 11,442
Jul 11, 2024 224.00 224.00 218.90 219.35 217.31 6,471
Jul 10, 2024 226.90 226.90 214.35 220.20 218.16 38,893
Jul 9, 2024 215.95 237.20 215.95 222.15 220.09 106,863
Jul 8, 2024 207.65 209.50 205.10 205.90 203.99 5,806
Jul 5, 2024 207.00 210.00 207.00 208.70 206.76 13,844
Jul 4, 2024 211.00 211.70 206.55 208.85 206.91 11,289
Jul 3, 2024 207.85 211.05 206.95 209.00 207.06 6,652
Jul 2, 2024 206.75 211.00 206.40 207.65 205.72 7,063
Jul 1, 2024 206.00 208.30 204.25 206.75 204.83 9,869
Jun 28, 2024 207.00 207.30 204.55 205.35 203.44 3,675
Jun 27, 2024 211.95 211.95 205.05 206.10 204.19 5,202
Jun 26, 2024 210.30 212.00 209.00 209.40 207.46 2,366
Jun 25, 2024 213.85 215.00 209.50 210.00 208.05 8,763
Jun 24, 2024 209.55 214.50 208.50 212.90 210.92 19,049
Jun 21, 2024 209.00 211.75 209.00 210.15 208.20 3,745
Jun 20, 2024 213.95 214.30 208.50 209.40 207.46 15,250
Jun 19, 2024 213.60 214.55 208.70 210.10 208.15 15,305
Jun 18, 2024 218.00 220.75 210.55 213.30 211.32 17,900
Jun 14, 2024 220.95 223.05 216.55 218.00 215.98 22,949
Jun 13, 2024 214.00 219.15 210.35 217.45 215.43 16,000
Jun 12, 2024 208.45 212.75 208.45 211.95 209.98 19,897
Jun 11, 2024 210.95 210.95 206.50 208.35 206.42 5,361
Jun 10, 2024 213.00 213.00 208.80 209.60 207.65 6,512
Jun 7, 2024 203.50 211.15 202.00 208.65 206.71 20,762
Jun 6, 2024 198.95 205.15 198.30 201.80 199.93 15,046
Jun 5, 2024 204.00 207.90 189.85 196.00 194.18 9,697
Jun 4, 2024 203.00 204.90 185.00 192.45 190.66 36,231
Jun 3, 2024 215.00 215.00 203.00 203.45 201.56 6,420
May 31, 2024 206.00 211.95 203.00 206.10 204.19 10,796
May 30, 2024 208.00 217.00 205.75 207.40 205.47 22,255
May 29, 2024 202.00 217.25 199.40 207.45 205.52 63,969
May 28, 2024 221.30 225.50 220.40 223.55 221.47 10,973
May 27, 2024 226.35 230.25 223.00 224.60 222.52 10,444
May 24, 2024 228.85 233.00 225.95 226.35 224.25 19,383
May 23, 2024 227.65 228.10 225.40 226.40 224.30 2,684
May 22, 2024 222.85 228.85 222.85 226.65 224.55 4,569
May 21, 2024 216.20 226.70 216.20 225.80 223.70 6,366
May 17, 2024 228.50 229.90 225.25 226.90 224.79 8,886
May 16, 2024 223.95 231.95 222.15 226.20 224.10 5,779
May 15, 2024 224.95 224.95 218.75 221.00 218.95 4,948
May 14, 2024 217.75 224.75 217.75 221.90 219.84 2,897
May 13, 2024 227.95 227.95 220.00 222.15 220.09 4,732
May 10, 2024 220.00 228.45 219.70 225.50 223.41 7,447
May 9, 2024 229.15 229.15 220.50 222.15 220.09 6,265
May 8, 2024 225.90 226.00 223.30 224.80 222.71 4,664
May 7, 2024 224.30 228.20 221.00 224.60 222.52 12,914
May 6, 2024 226.00 226.00 220.30 222.70 220.63 9,915
May 3, 2024 225.95 225.95 220.40 222.75 220.68 4,432
May 2, 2024 226.20 228.90 220.50 222.45 220.39 17,529
Apr 30, 2024 229.95 229.95 225.00 225.70 223.61 4,565
Apr 29, 2024 225.55 232.05 225.55 227.35 225.24 3,450
Apr 26, 2024 223.75 229.55 223.75 228.55 226.43 13,331
Apr 25, 2024 225.70 231.70 224.40 229.15 227.02 7,332
Apr 24, 2024 225.90 228.20 222.35 226.40 224.30 5,131
Apr 23, 2024 222.05 224.20 219.80 222.45 220.39 4,682
Apr 22, 2024 220.05 222.50 217.85 220.25 218.21 9,855
Apr 19, 2024 212.60 218.95 212.25 215.70 213.70 16,041
Apr 18, 2024 215.55 220.00 214.50 216.60 214.59 9,244
Apr 16, 2024 214.70 216.50 213.15 213.95 211.96 3,534
Apr 15, 2024 190.05 217.25 190.05 211.65 209.69 21,632
Apr 12, 2024 223.65 223.65 218.20 220.00 217.96 6,621
Apr 10, 2024 226.20 226.20 222.25 223.95 221.87 7,341
Apr 9, 2024 233.95 234.05 225.00 225.50 223.41 6,256
Apr 8, 2024 233.00 234.00 228.55 229.40 227.27 13,017
Apr 5, 2024 228.65 230.60 225.50 226.75 224.65 9,355
Apr 4, 2024 233.35 237.90 228.50 228.90 226.78 8,503
Apr 3, 2024 234.60 234.60 228.00 228.75 226.63 10,098
Apr 2, 2024 221.50 237.40 218.10 232.40 230.24 25,846
Apr 1, 2024 205.15 223.00 205.00 220.85 218.80 35,907
Mar 28, 2024 204.30 210.50 202.85 203.75 201.86 25,234
Mar 27, 2024 213.50 213.95 205.65 207.25 205.33 19,082
Mar 26, 2024 212.70 216.05 210.70 212.95 210.97 15,817
Mar 22, 2024 210.75 215.50 206.80 210.75 208.79 4,017
Mar 21, 2024 181.45 211.55 181.45 206.15 204.24 7,844
Mar 20, 2024 209.85 209.85 202.00 206.15 204.24 6,594
Mar 19, 2024 201.25 209.55 201.25 205.70 203.79 2,589
Mar 18, 2024 214.75 214.75 201.00 203.30 201.41 8,066
Mar 15, 2024 215.55 215.55 208.55 211.45 209.49 9,134
Mar 14, 2024 206.95 216.90 202.00 212.90 210.92 25,261
Mar 13, 2024 209.55 212.70 197.80 203.70 201.81 14,939
Mar 12, 2024 213.65 215.45 205.75 208.50 206.56 10,237
Mar 11, 2024 223.65 224.00 214.00 215.10 213.10 14,758
Mar 7, 2024 227.05 227.95 220.35 223.00 220.93 13,410
Mar 6, 2024 230.25 233.75 222.00 223.75 221.67 17,191
Mar 5, 2024 231.85 234.80 228.15 229.35 227.22 9,463
Mar 4, 2024 239.00 240.95 231.40 232.45 230.29 10,142
Mar 1, 2024 227.35 233.15 227.05 230.35 228.21 14,393
Feb 29, 2024 234.95 234.95 227.30 230.00 227.87 11,799
Feb 28, 2024 236.90 240.15 230.25 233.80 231.63 15,785
Feb 27, 2024 239.45 241.45 233.00 233.80 231.63 8,950
Feb 26, 2024 248.75 248.75 238.80 239.30 237.08 10,473
Feb 23, 2024 254.30 254.80 242.85 243.90 241.64 17,761
Feb 22, 2024 260.95 260.95 244.30 249.80 247.48 32,787
Feb 21, 2024 262.65 266.35 253.40 256.45 254.07 32,648
Feb 20, 2024 266.35 266.35 256.70 258.55 256.15 87,145
Feb 19, 2024 258.70 270.00 251.50 254.85 252.48 188,257
Feb 16, 2024 223.90 228.00 223.80 225.95 223.85 10,680
Feb 15, 2024 221.95 225.00 221.00 223.45 221.38 8,780
Feb 14, 2024 221.50 223.20 218.50 220.65 218.60 12,105
Feb 13, 2024 212.45 222.95 209.90 221.50 219.44 23,798
Feb 12, 2024 224.80 224.80 212.00 214.40 212.41 23,749
Feb 9, 2024 233.00 239.50 210.15 220.55 218.50 83,882
Feb 8, 2024 228.05 234.00 224.00 229.15 227.02 33,501
Feb 7, 2024 236.25 239.35 225.10 227.60 225.49 40,291
Feb 6, 2024 243.65 243.65 234.30 236.20 234.01 15,632
Feb 5, 2024 252.75 252.75 236.00 238.95 236.73 9,073
Feb 2, 2024 259.00 262.50 244.25 247.75 245.45 20,428
Feb 1, 2024 247.65 258.40 247.65 255.40 253.03 6,504
Jan 31, 2024 247.65 257.00 247.05 252.70 250.35 7,423
Jan 30, 2024 250.00 253.20 247.05 248.05 245.75 4,135
Jan 29, 2024 251.15 254.95 248.25 249.80 247.48 4,688
Jan 25, 2024 250.35 257.35 247.55 249.05 246.74 13,054
Jan 24, 2024 251.70 252.00 244.55 248.30 246.00 7,893
Jan 23, 2024 244.80 261.85 243.00 248.15 245.85 21,366
Jan 19, 2024 237.65 245.15 237.65 241.30 239.06 6,516
Jan 17, 2024 245.00 246.00 235.60 238.45 236.24 8,581
Jan 16, 2024 244.85 249.70 240.10 244.10 241.83 16,907
Jan 15, 2024 250.05 253.05 244.30 246.15 243.87 6,909
Jan 12, 2024 255.60 255.60 245.40 250.15 247.83 5,929
Jan 11, 2024 256.80 257.00 252.00 255.65 253.28 6,771
Jan 10, 2024 256.00 257.00 252.25 255.85 253.48 6,528
Jan 9, 2024 259.70 260.20 254.00 256.10 253.72 7,280
Jan 8, 2024 269.75 269.75 252.10 255.90 253.52 32,947
Jan 5, 2024 274.95 274.95 252.30 254.70 252.34 12,648
Jan 4, 2024 254.95 256.50 250.55 255.35 252.98 26,237
Jan 3, 2024 253.50 255.00 248.65 253.65 251.30 13,293
Jan 2, 2024 256.40 257.00 245.25 252.35 250.01 41,383
Jan 1, 2024 249.00 259.00 248.00 256.00 253.62 72,742
Dec 29, 2023 239.85 256.00 235.00 247.15 244.86 102,572
Dec 28, 2023 240.95 240.95 232.55 233.35 231.18 10,751
Dec 27, 2023 235.75 240.75 235.00 235.55 233.36 6,949
Dec 26, 2023 233.85 234.80 230.30 233.45 231.28 13,096
Dec 22, 2023 240.00 242.70 229.05 230.75 228.61 4,905
Dec 21, 2023 230.50 235.05 227.55 232.20 230.04 6,207
Dec 20, 2023 243.20 247.05 225.55 230.30 228.16 59,951
Dec 19, 2023 233.30 245.75 233.30 244.10 241.83 22,199
Dec 18, 2023 245.00 253.35 238.00 239.30 237.08 25,721
Dec 15, 2023 241.95 241.95 235.05 239.25 237.03 26,410
Dec 14, 2023 242.40 245.25 236.00 239.30 237.08 20,627
Dec 13, 2023 240.90 243.00 235.10 240.15 237.92 13,168
Dec 12, 2023 246.40 246.40 238.80 239.55 237.33 6,316
Dec 11, 2023 240.30 243.40 236.45 241.55 239.31 17,677
Dec 8, 2023 243.05 248.40 234.10 238.15 235.94 62,919
Dec 7, 2023 225.05 242.10 225.05 241.05 238.81 73,224
Dec 6, 2023 232.05 232.05 229.20 230.80 228.66 12,826
Dec 5, 2023 226.10 234.00 226.10 231.75 229.60 42,323
Dec 4, 2023 231.45 236.50 222.45 229.60 227.47 19,351
Dec 1, 2023 228.60 231.50 221.00 224.00 221.92 20,668
Nov 30, 2023 228.00 235.25 225.55 227.85 225.74 23,633
Nov 29, 2023 228.45 231.25 226.30 228.45 226.33 8,409
Nov 28, 2023 226.00 229.65 225.50 228.45 226.33 7,556
Nov 24, 2023 227.20 229.00 225.55 226.50 224.40 3,662
Nov 23, 2023 228.10 229.90 226.30 227.20 225.09 9,078
Nov 22, 2023 227.65 228.55 225.30 226.85 224.74 4,359
Nov 21, 2023 229.00 232.00 227.05 227.65 225.54 20,979
Nov 20, 2023 219.00 234.50 217.60 227.90 225.78 143,320
Nov 17, 2023 229.95 229.95 218.35 220.25 218.21 15,459
Nov 16, 2023 217.95 222.00 216.05 219.85 217.81 45,226
Nov 15, 2023 214.55 215.20 211.30 214.15 212.16 7,544
Nov 13, 2023 211.00 211.95 209.00 210.30 208.35 8,696
Nov 10, 2023 211.95 211.95 206.60 208.15 206.22 18,132
Nov 9, 2023 215.95 215.95 208.50 209.25 207.31 12,165
Nov 8, 2023 216.20 216.20 211.20 212.80 210.82 8,830
Nov 7, 2023 214.15 216.00 209.90 212.45 210.48 20,777
Nov 6, 2023 214.50 214.60 209.00 209.95 208.00 23,972
Nov 3, 2023 219.95 219.95 205.80 210.25 208.30 69,252
Nov 2, 2023 221.95 236.75 212.10 217.95 215.93 119,343
Nov 1, 2023 222.00 222.00 214.55 216.75 214.74 2,545
Oct 31, 2023 219.00 219.75 215.40 217.70 215.68 5,968
Oct 30, 2023 211.95 220.45 206.10 217.15 215.13 25,993
Oct 27, 2023 210.40 214.10 206.05 208.30 206.37 11,695
Oct 26, 2023 203.00 204.45 190.00 202.35 200.47 38,170
Oct 25, 2023 205.00 210.00 198.10 203.55 201.66 11,730

Related Tickers