Chambal Fertilisers and Chemicals Limited (BOM:500085)
India · Delayed Price · Currency is INR 543.35
-4.25 (-0.78%)
At close: Sep 19, 2025
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 553.90 | 557.00 | 546.30 | 547.60 | 547.60 | -1.10% | 23,048 |
| Sep 17, 2025 | 547.70 | 559.00 | 546.20 | 553.70 | 553.70 | 1.46% | 83,450 |
| Sep 16, 2025 | 538.70 | 547.85 | 537.20 | 545.75 | 545.75 | 1.31% | 31,408 |
| Sep 15, 2025 | 539.95 | 541.75 | 536.20 | 538.70 | 538.70 | -0.08% | 17,292 |
| Sep 12, 2025 | 543.50 | 546.65 | 536.20 | 539.15 | 539.15 | -0.77% | 40,699 |
| Sep 11, 2025 | 540.15 | 550.15 | 540.15 | 543.35 | 543.35 | -0.27% | 17,273 |
| Sep 10, 2025 | 538.00 | 548.00 | 536.55 | 544.80 | 544.80 | 1.29% | 38,467 |
| Sep 9, 2025 | 549.30 | 549.35 | 529.90 | 537.85 | 537.85 | -2.08% | 76,317 |
| Sep 8, 2025 | 555.15 | 555.90 | 545.00 | 549.30 | 549.30 | -0.76% | 52,509 |
| Sep 5, 2025 | 561.90 | 563.20 | 551.45 | 553.50 | 553.50 | -0.70% | 33,468 |
| Sep 4, 2025 | 580.05 | 580.10 | 554.95 | 557.40 | 557.40 | -2.14% | 73,793 |
| Sep 3, 2025 | 560.00 | 580.55 | 554.95 | 569.60 | 569.60 | 1.97% | 129,768 |
| Sep 2, 2025 | 544.70 | 568.20 | 541.10 | 558.60 | 558.60 | 2.55% | 59,488 |
| Sep 1, 2025 | 544.15 | 546.75 | 538.35 | 544.70 | 544.70 | 0.80% | 33,176 |
| Aug 29, 2025 | 544.00 | 550.00 | 536.45 | 540.40 | 540.40 | -0.19% | 29,271 |
| Aug 28, 2025 | 553.90 | 553.90 | 540.35 | 541.45 | 541.45 | -2.12% | 59,985 |
| Aug 26, 2025 | 555.10 | 559.00 | 546.00 | 553.15 | 553.15 | -0.35% | 44,720 |
| Aug 25, 2025 | 563.15 | 569.95 | 553.55 | 555.10 | 555.10 | -1.10% | 31,847 |
| Aug 22, 2025 | 562.00 | 567.00 | 553.90 | 561.25 | 561.25 | -0.13% | 43,843 |
| Aug 21, 2025 | 563.30 | 567.05 | 556.65 | 562.00 | 562.00 | -0.20% | 73,488 |
| Aug 20, 2025 | 552.95 | 567.80 | 544.90 | 563.10 | 563.10 | 2.38% | 167,932 |
| Aug 19, 2025 | 536.25 | 554.55 | 532.40 | 550.00 | 550.00 | 2.89% | 93,834 |
| Aug 18, 2025 | 536.00 | 536.05 | 527.20 | 534.55 | 534.55 | 1.21% | 36,365 |
| Aug 14, 2025 | 526.10 | 532.35 | 525.10 | 528.15 | 528.15 | 0.13% | 47,491 |
| Aug 13, 2025 | 538.55 | 538.85 | 525.65 | 527.45 | 527.45 | -1.62% | 28,579 |
| Aug 12, 2025 | 522.00 | 539.70 | 520.00 | 536.15 | 536.15 | 2.65% | 76,247 |
| Aug 11, 2025 | 533.45 | 533.90 | 517.00 | 522.30 | 522.30 | -1.55% | 40,975 |
| Aug 8, 2025 | 560.05 | 561.15 | 529.00 | 530.50 | 530.50 | -5.64% | 148,072 |
| Aug 7, 2025 | 564.05 | 570.35 | 555.25 | 562.20 | 562.20 | -1.26% | 49,371 |
| Aug 6, 2025 | 569.00 | 571.45 | 560.10 | 569.40 | 569.40 | 0.35% | 163,459 |
| Aug 5, 2025 | 531.75 | 570.00 | 531.70 | 567.40 | 567.40 | 6.70% | 847,597 |
| Aug 4, 2025 | 526.65 | 536.00 | 512.20 | 531.75 | 526.75 | 2.61% | 135,814 |
| Aug 1, 2025 | 526.05 | 551.75 | 515.45 | 518.20 | 513.33 | 0.73% | 1,136,447 |
| Jul 31, 2025 | 530.75 | 534.80 | 502.70 | 514.45 | 509.61 | -4.44% | 255,964 |
| Jul 30, 2025 | 532.05 | 549.00 | 532.05 | 538.35 | 533.29 | 0.98% | 96,241 |
| Jul 29, 2025 | 525.25 | 534.80 | 525.00 | 533.15 | 528.14 | 0.59% | 66,464 |
| Jul 28, 2025 | 536.35 | 542.20 | 527.80 | 530.00 | 525.02 | -1.53% | 71,037 |
| Jul 25, 2025 | 555.90 | 555.90 | 536.00 | 538.25 | 533.19 | -2.92% | 80,497 |
| Jul 24, 2025 | 561.00 | 569.65 | 553.00 | 554.45 | 549.24 | -0.83% | 125,516 |
| Jul 23, 2025 | 549.05 | 561.20 | 549.05 | 559.10 | 553.84 | 1.65% | 29,479 |
| Jul 22, 2025 | 549.70 | 554.90 | 548.10 | 550.05 | 544.88 | -0.30% | 48,836 |
| Jul 21, 2025 | 546.30 | 554.45 | 545.00 | 551.70 | 546.51 | 0.56% | 59,245 |
| Jul 18, 2025 | 553.65 | 557.00 | 546.90 | 548.65 | 543.49 | -1.08% | 29,976 |
| Jul 17, 2025 | 552.25 | 558.85 | 546.40 | 554.65 | 549.44 | 0.49% | 40,159 |
| Jul 16, 2025 | 551.00 | 559.95 | 551.00 | 551.95 | 546.76 | -0.31% | 54,789 |
| Jul 15, 2025 | 540.05 | 555.50 | 540.05 | 553.65 | 548.44 | 1.66% | 33,995 |
| Jul 14, 2025 | 535.15 | 546.75 | 532.25 | 544.60 | 539.48 | 1.77% | 53,401 |
| Jul 11, 2025 | 548.20 | 548.80 | 533.70 | 535.15 | 530.12 | -2.83% | 122,851 |
| Jul 10, 2025 | 554.00 | 555.60 | 550.00 | 550.75 | 545.57 | -0.70% | 30,470 |
| Jul 9, 2025 | 554.10 | 557.90 | 550.55 | 554.65 | 549.44 | 0.10% | 34,070 |