Chambal Fertilisers and Chemicals Limited (BOM:500085)
India · Delayed Price · Currency is INR 480.95
-3.80 (-0.78%)
At close: Oct 31, 2025
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 484.75 | 484.75 | 477.00 | 480.95 | 480.95 | -0.78% | 93,443 |
| Oct 30, 2025 | 495.95 | 495.95 | 483.60 | 484.75 | 484.75 | -2.15% | 105,759 |
| Oct 29, 2025 | 490.05 | 498.10 | 490.05 | 495.40 | 495.40 | 1.76% | 32,756 |
| Oct 28, 2025 | 487.20 | 493.70 | 484.90 | 486.85 | 486.85 | - | 94,980 |
| Oct 27, 2025 | 488.90 | 495.00 | 486.30 | 486.85 | 486.85 | -0.29% | 32,505 |
| Oct 24, 2025 | 492.45 | 494.70 | 483.45 | 488.25 | 488.25 | -1.30% | 41,837 |
| Oct 23, 2025 | 492.80 | 499.70 | 487.10 | 494.70 | 494.70 | 1.22% | 67,528 |
| Oct 21, 2025 | 485.10 | 489.65 | 485.10 | 488.75 | 488.75 | 1.11% | 12,926 |
| Oct 20, 2025 | 484.90 | 485.00 | 479.30 | 483.40 | 483.40 | -0.18% | 37,027 |
| Oct 17, 2025 | 490.25 | 490.30 | 483.10 | 484.25 | 484.25 | -1.47% | 29,206 |
| Oct 16, 2025 | 488.00 | 493.50 | 484.10 | 491.45 | 491.45 | 1.30% | 43,615 |
| Oct 15, 2025 | 483.30 | 486.20 | 479.00 | 485.15 | 485.15 | 0.37% | 35,596 |
| Oct 14, 2025 | 498.50 | 499.30 | 481.30 | 483.35 | 483.35 | -3.21% | 64,163 |
| Oct 13, 2025 | 498.60 | 501.90 | 496.15 | 499.40 | 499.40 | 0.16% | 41,135 |
| Oct 10, 2025 | 509.95 | 509.95 | 497.50 | 498.60 | 498.60 | -1.68% | 56,902 |
| Oct 9, 2025 | 507.55 | 510.70 | 504.75 | 507.10 | 507.10 | -0.60% | 19,272 |
| Oct 8, 2025 | 510.55 | 515.00 | 509.00 | 510.15 | 510.15 | -0.04% | 10,499 |
| Oct 7, 2025 | 517.45 | 518.55 | 508.90 | 510.35 | 510.35 | -1.27% | 15,751 |
| Oct 6, 2025 | 513.55 | 521.90 | 513.10 | 516.90 | 516.90 | -0.59% | 31,193 |
| Oct 3, 2025 | 508.30 | 521.00 | 508.30 | 519.95 | 519.95 | 1.62% | 62,947 |
| Oct 1, 2025 | 508.25 | 515.80 | 504.45 | 511.65 | 511.65 | 0.16% | 53,813 |
| Sep 30, 2025 | 508.80 | 515.10 | 508.00 | 510.85 | 510.85 | 0.40% | 42,523 |
| Sep 29, 2025 | 515.15 | 524.05 | 505.10 | 508.80 | 508.80 | -2.08% | 51,994 |
| Sep 26, 2025 | 528.00 | 528.00 | 516.00 | 519.60 | 519.60 | -1.58% | 65,908 |
| Sep 25, 2025 | 532.85 | 535.85 | 527.00 | 527.95 | 527.95 | -0.91% | 38,654 |
| Sep 24, 2025 | 537.35 | 538.95 | 531.80 | 532.80 | 532.80 | -0.85% | 27,729 |
| Sep 23, 2025 | 540.15 | 541.55 | 534.30 | 537.35 | 537.35 | -0.42% | 18,246 |
| Sep 22, 2025 | 540.20 | 544.75 | 539.00 | 539.60 | 539.60 | -0.69% | 28,525 |
| Sep 19, 2025 | 548.50 | 550.00 | 540.65 | 543.35 | 543.35 | -0.78% | 11,955 |
| 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 |