Chambal Fertilisers and Chemicals Limited (BOM:500085)
India · Delayed Price · Currency is INR 498.60
-8.50 (-1.68%)
At close: Oct 10, 2025
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |