Chambal Fertilisers and Chemicals Limited (BOM:500085)
India · Delayed Price · Currency is INR 530.50
-31.70 (-5.64%)
At close: Aug 8, 2025
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 558.00 | 561.25 | 549.05 | 554.10 | 548.89 | -0.60% | 20,516 |
| Jul 7, 2025 | 562.15 | 562.15 | 554.40 | 557.45 | 552.21 | -0.99% | 21,410 |
| Jul 4, 2025 | 565.45 | 571.00 | 559.15 | 563.05 | 557.76 | -0.41% | 108,570 |
| Jul 3, 2025 | 548.75 | 567.60 | 547.25 | 565.35 | 560.03 | 2.84% | 60,110 |
| Jul 2, 2025 | 559.15 | 560.30 | 546.70 | 549.75 | 544.58 | -1.65% | 59,173 |
| Jul 1, 2025 | 567.00 | 575.95 | 552.85 | 558.95 | 553.69 | -1.11% | 64,993 |
| Jun 30, 2025 | 560.20 | 566.80 | 560.15 | 565.25 | 559.94 | 0.91% | 24,957 |
| Jun 27, 2025 | 558.00 | 564.80 | 557.50 | 560.15 | 554.88 | 0.43% | 19,017 |
| Jun 26, 2025 | 563.70 | 563.70 | 551.00 | 557.75 | 552.51 | -0.45% | 42,777 |
| Jun 25, 2025 | 567.00 | 569.60 | 557.95 | 560.25 | 554.98 | -0.43% | 47,265 |
| Jun 24, 2025 | 569.30 | 569.70 | 560.25 | 562.65 | 557.36 | -0.15% | 164,680 |
| Jun 23, 2025 | 546.00 | 566.85 | 546.00 | 563.50 | 558.20 | 2.33% | 67,240 |
| Jun 20, 2025 | 543.35 | 555.30 | 542.45 | 550.65 | 545.47 | 1.34% | 29,316 |
| Jun 19, 2025 | 549.35 | 556.70 | 541.45 | 543.35 | 538.24 | -1.33% | 25,020 |
| Jun 18, 2025 | 555.45 | 558.40 | 548.80 | 550.70 | 545.52 | -0.78% | 17,980 |
| Jun 17, 2025 | 558.00 | 559.95 | 548.50 | 555.05 | 549.83 | -0.52% | 32,365 |
| Jun 16, 2025 | 548.60 | 559.70 | 541.20 | 557.95 | 552.70 | 1.58% | 37,801 |
| Jun 13, 2025 | 540.95 | 552.60 | 531.70 | 549.25 | 544.09 | 0.90% | 61,600 |
| Jun 12, 2025 | 565.25 | 566.60 | 543.05 | 544.35 | 539.23 | -3.70% | 142,566 |
| Jun 11, 2025 | 571.50 | 572.15 | 555.35 | 565.25 | 559.94 | 0.07% | 115,501 |
| Jun 10, 2025 | 552.90 | 566.45 | 549.60 | 564.85 | 559.54 | 2.37% | 59,936 |
| Jun 9, 2025 | 542.00 | 553.80 | 540.10 | 551.75 | 546.56 | 2.19% | 66,729 |
| Jun 6, 2025 | 554.95 | 554.95 | 538.75 | 539.90 | 534.82 | -2.29% | 92,353 |
| Jun 5, 2025 | 559.20 | 563.95 | 548.00 | 552.55 | 547.35 | -1.18% | 89,786 |
| Jun 4, 2025 | 562.35 | 564.45 | 551.60 | 559.15 | 553.89 | -0.53% | 120,336 |
| Jun 3, 2025 | 556.50 | 571.15 | 556.50 | 562.15 | 556.86 | 1.18% | 265,128 |
| Jun 2, 2025 | 546.90 | 557.35 | 544.50 | 555.60 | 550.38 | 0.85% | 105,255 |