CHAS share price history Chashma Sugar Mills Limited

Chashma Sugar Mills Limited (CHAS) has 1,926 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 91.73. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 70.30
Last session: 13 Nov 2026close Rs 91.73
Sessions on file: 1,926122 months
Highest close: Rs 146.452 Jul 2026
Lowest close: Rs 33.4017 May 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CHAS month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	91.73	91.73	80.75	92,681	9
Oct 2026	80.02	92.56	78.06	253,649	22
Sep 2026	82.67	85.05	77.28	145,063	22
Aug 2026	85.01	97.32	83.02	418,853	19
Jul 2026	88.47	146.45	88.47	1,789,370	23
Jun 2026	122.44	122.44	74.49	633,455	20
May 2026	78.01	80.20	73.57	245,471	17
Apr 2026	73.09	82.90	59.22	1,372,714	22
Mar 2026	65.77	76.21	58.97	154,712	20
Feb 2026	62.77	108.34	62.77	3,031,469	19
Jan 2026	68.88	79.47	58.46	712,569	22
Dec 2025	71.75	75.51	69.84	27,470	21
Nov 2025	68.55	75.00	68.00	35,740	19
Oct 2025	68.00	73.58	65.41	74,036	21
Sep 2025	67.45	72.46	64.22	268,064	22
Aug 2025	69.13	74.28	68.51	97,179	20
Jul 2025	68.85	79.32	64.00	258,276	22
Jun 2025	63.91	65.26	57.60	36,863	17
May 2025	63.00	70.07	57.99	215,319	20
Apr 2025	63.26	71.99	57.79	155,087	20
Mar 2025	67.09	80.86	66.40	84,847	17
Feb 2025	80.86	90.46	74.97	251,644	19
Jan 2025	80.30	80.30	63.51	62,505	16
Dec 2024	70.00	74.66	63.18	128,001	21
Nov 2024	63.18	65.34	58.01	91,286	21
Oct 2024	58.00	62.34	56.50	59,168	22
Sep 2024	60.00	62.80	53.00	81,459	19
Aug 2024	53.00	54.46	47.79	99,775	21
Jul 2024	52.95	71.55	52.95	72,479	20
Jun 2024	67.18	71.31	63.15	24,494	15
May 2024	71.00	88.27	66.00	443,365	21
Apr 2024	65.80	65.80	62.00	71,500	15
Mar 2024	63.00	67.90	63.00	40,000	15
Feb 2024	63.94	72.49	60.00	301,500	19
Jan 2024	67.00	67.58	64.00	178,500	21
Dec 2023	65.80	72.99	61.88	358,500	20
Nov 2023	65.27	65.27	53.00	132,000	17
Oct 2023	55.08	60.99	51.51	34,000	8
Sep 2023	56.91	61.00	43.38	164,500	15
Aug 2023	40.35	48.40	40.35	160,000	22
Jul 2023	51.70	61.50	50.41	62,000	8
Jun 2023	55.50	63.43	55.50	28,000	5
May 2023	63.43	65.00	59.00	17,000	7
Apr 2023	58.55	63.00	58.55	20,500	2
Mar 2023	62.01	64.00	62.01	6,500	3
Feb 2023	62.00	64.68	60.17	36,500	8
Jan 2023	65.04	69.50	54.50	258,000	12
Dec 2022	66.00	66.00	63.00	13,000	7
Nov 2022	64.80	64.80	62.00	435,500	4
Oct 2022	62.00	66.20	60.61	4,000	4
Sep 2022	64.95	66.00	61.00	134,000	9
Aug 2022	67.99	67.99	67.99	1,500	2
Jul 2022	67.98	69.00	62.50	27,500	8
May 2022	66.72	69.80	61.00	9,000	6
Apr 2022	68.99	68.99	65.00	17,500	4
Mar 2022	65.00	70.40	65.00	118,000	8
Feb 2022	69.52	80.58	66.00	54,500	12
Jan 2022	82.96	83.00	72.71	27,500	9
Dec 2021	84.99	85.00	78.63	11,000	6
Nov 2021	87.50	99.00	77.00	36,000	13
Oct 2021	93.90	95.35	71.00	286,000	15
Sep 2021	72.42	72.57	67.00	128,500	16
Aug 2021	70.01	73.10	64.00	90,000	14
Jul 2021	66.00	73.99	66.00	52,000	14
Jun 2021	71.00	74.00	70.00	148,500	17
May 2021	74.10	78.00	69.93	74,000	6
Apr 2021	80.01	85.22	73.50	178,500	16
Mar 2021	78.05	83.36	64.50	290,500	21
Feb 2021	68.74	90.35	68.70	520,500	19
Jan 2021	93.54	105.00	92.00	389,000	20
Dec 2020	92.04	97.00	91.47	155,500	21
Nov 2020	94.30	96.71	90.00	50,500	15
Oct 2020	97.01	97.01	90.79	192,500	17
Sep 2020	92.21	100.58	90.93	341,000	19
Aug 2020	99.90	107.43	81.00	570,000	20
Jul 2020	83.00	84.90	71.00	112,500	19
Jun 2020	71.00	80.27	69.00	1,193,500	21
May 2020	69.00	73.06	67.00	220,500	13
Apr 2020	67.18	67.18	59.60	234,000	20
Mar 2020	61.27	65.36	56.50	189,500	17
Feb 2020	63.62	69.56	63.58	217,000	18
Jan 2020	74.00	74.00	53.25	988,000	23
Dec 2019	59.90	66.38	59.00	540,000	21
Nov 2019	60.90	60.90	54.25	246,500	16
Oct 2019	51.71	52.77	39.68	489,000	22
Sep 2019	40.00	40.26	39.00	142,000	10
Aug 2019	40.94	41.50	38.01	44,500	8
Jul 2019	40.90	42.39	37.40	65,000	8
Jun 2019	38.00	41.00	38.00	558,500	9
May 2019	40.80	41.94	33.40	221,500	15
Apr 2019	39.72	41.25	37.83	10,500	7
Mar 2019	41.25	44.00	40.10	278,000	14
Feb 2019	41.25	44.00	41.24	62,500	10
Jan 2019	43.52	45.25	41.01	123,000	17
Dec 2018	44.99	50.13	43.50	490,500	15
Nov 2018	47.00	48.49	46.05	95,500	12
Oct 2018	47.08	49.79	43.72	343,000	17
Sep 2018	49.00	49.87	46.05	108,500	14
Aug 2018	45.01	47.60	45.00	194,500	16
Jul 2018	46.76	49.19	39.90	248,000	17
Jun 2018	46.00	46.00	38.66	170,000	16
May 2018	45.00	48.50	43.96	273,000	20
Apr 2018	46.01	48.75	38.95	757,000	18
Mar 2018	43.03	43.97	38.50	149,500	18
Feb 2018	39.40	42.29	37.75	276,500	17
Jan 2018	42.90	52.65	42.35	279,000	20
Dec 2017	51.00	61.37	50.51	281,000	17
Nov 2017	57.90	63.90	55.95	122,000	17
Oct 2017	56.50	62.54	56.50	117,000	17
Sep 2017	60.25	64.74	60.00	79,000	15
Aug 2017	64.40	66.00	55.00	436,500	22
Jul 2017	58.50	59.90	55.00	252,500	19
Jun 2017	59.45	66.00	55.75	356,500	16
May 2017	67.62	79.94	67.62	1,030,000	22
Apr 2017	77.90	84.50	77.90	161,000	14
Mar 2017	85.01	88.85	84.00	82,500	16
Feb 2017	84.95	90.03	84.20	615,000	19
Jan 2017	89.42	102.97	83.33	1,495,000	22
Dec 2016	91.83	99.01	87.98	660,600	21
Nov 2016	94.86	103.85	82.77	1,068,800	22
Oct 2016	79.25	92.61	72.34	319,300	19
Sep 2016	71.50	71.90	68.26	129,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	91.73	+4.25%	48,342
12 Nov 2026	87.99	+3.46%	9,710
11 Nov 2026	85.05	+0.06%	9,386
10 Nov 2026	85.00	-2.01%	4,540
6 Nov 2026	86.74	+1.88%	2,855
5 Nov 2026	85.14	+5.44%	5,574
4 Nov 2026	80.75	-1.64%	1,833
3 Nov 2026	82.10	+0.02%	4,685
2 Nov 2026	82.08	+2.57%	5,756
30 Oct 2026	80.02	-2.15%	4,739
29 Oct 2026	81.78	+0.18%	15,115
28 Oct 2026	81.63	-1.80%	7,245
27 Oct 2026	83.13	+4.84%	7,525
26 Oct 2026	79.29	-6.12%	19,141
23 Oct 2026	84.46	-4.14%	33,613
22 Oct 2026	88.11	-4.18%	14,999
21 Oct 2026	91.95	-0.66%	74,369
20 Oct 2026	92.56	+9.38%	40,684
19 Oct 2026	84.62	+0.83%	2,164
16 Oct 2026	83.92	-0.06%	1,706
15 Oct 2026	83.97	+1.23%	2,960
14 Oct 2026	82.95	+0.77%	426
13 Oct 2026	82.32	0.00%	1,452
12 Oct 2026	82.32	-2.43%	2,445
9 Oct 2026	84.37	+1.97%	4,903
8 Oct 2026	82.74	+1.24%	2,611
7 Oct 2026	81.73	-2.34%	5,228
6 Oct 2026	83.69	+7.21%	3,230
5 Oct 2026	78.06	-4.77%	4,743
2 Oct 2026	81.97	+1.91%	1,837
1 Oct 2026	80.43	-2.71%	2,514
30 Sep 2026	82.67	+3.34%	1,494
29 Sep 2026	80.00	-2.92%	5,329
28 Sep 2026	82.41	+3.24%	3,858
25 Sep 2026	79.82	-0.52%	8,682
24 Sep 2026	80.24	-5.05%	2,080
23 Sep 2026	84.51	+2.77%	6,602
22 Sep 2026	82.23	-0.96%	5,555
21 Sep 2026	83.03	-2.38%	9,389
18 Sep 2026	85.05	+6.47%	8,664
17 Sep 2026	79.88	+0.94%	1,155
16 Sep 2026	79.14	-2.45%	8,530
15 Sep 2026	81.13	+1.41%	3,771
14 Sep 2026	80.00	+0.25%	3,118
11 Sep 2026	79.80	+3.26%	1,812
10 Sep 2026	77.28	-5.61%	14,068
9 Sep 2026	81.87	+0.09%	39,517
8 Sep 2026	81.80	-2.02%	4,686
7 Sep 2026	83.49	-0.91%	1,900
4 Sep 2026	84.26	+2.18%	2,171
3 Sep 2026	82.46	+0.39%	2,038
2 Sep 2026	82.14	-2.68%	8,091
1 Sep 2026	84.40	-0.72%	2,553
31 Aug 2026	85.01	-1.04%	9,070
28 Aug 2026	85.90	+0.23%	4,587
27 Aug 2026	85.70	-0.34%	4,242
25 Aug 2026	85.99	+0.99%	2,223
24 Aug 2026	85.15	-1.03%	5,707
21 Aug 2026	86.04	+3.64%	8,570
20 Aug 2026	83.02	-2.35%	21,746

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CHAS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,926 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.