Chambal Fertilisers and Chemicals Limited (BOM:500085)
India · Delayed Price · Currency is INR 433.40
-1.20 (-0.28%)
At close: Dec 4, 2025
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 433.60 | 434.50 | 428.00 | 432.35 | 432.35 | -0.24% | 191,827 |
| Dec 4, 2025 | 434.95 | 434.95 | 429.85 | 433.40 | 433.40 | -0.28% | 32,064 |
| Dec 3, 2025 | 443.00 | 443.00 | 431.00 | 434.60 | 434.60 | -1.04% | 61,203 |
| Dec 2, 2025 | 440.00 | 444.00 | 434.10 | 439.15 | 439.15 | -0.60% | 35,152 |
| Dec 1, 2025 | 435.55 | 444.00 | 435.55 | 441.80 | 441.80 | 0.43% | 35,718 |
| Nov 28, 2025 | 443.15 | 445.90 | 439.10 | 439.90 | 439.90 | -0.65% | 58,334 |
| Nov 27, 2025 | 441.50 | 447.05 | 441.40 | 442.80 | 442.80 | 0.08% | 38,902 |
| Nov 26, 2025 | 446.00 | 447.30 | 440.70 | 442.45 | 442.45 | -0.86% | 25,239 |
| Nov 25, 2025 | 437.15 | 448.90 | 435.40 | 446.30 | 446.30 | 1.20% | 84,203 |
| Nov 24, 2025 | 460.75 | 461.95 | 438.10 | 441.00 | 441.00 | -3.95% | 99,954 |
| Nov 21, 2025 | 455.00 | 462.65 | 454.75 | 459.15 | 459.15 | 0.32% | 54,236 |
| Nov 20, 2025 | 457.35 | 459.70 | 454.00 | 457.70 | 457.70 | 0.08% | 46,790 |
| Nov 19, 2025 | 466.65 | 466.65 | 456.30 | 457.35 | 457.35 | -1.41% | 41,142 |
| Nov 18, 2025 | 469.00 | 470.00 | 462.00 | 463.90 | 463.90 | -1.17% | 86,276 |
| Nov 17, 2025 | 463.45 | 474.50 | 462.75 | 469.40 | 469.40 | 1.22% | 68,813 |
| Nov 14, 2025 | 467.15 | 467.15 | 462.25 | 463.75 | 463.75 | -0.54% | 44,384 |
| Nov 13, 2025 | 467.55 | 472.00 | 463.30 | 466.25 | 466.25 | -0.01% | 42,532 |
| Nov 12, 2025 | 464.35 | 468.45 | 459.35 | 466.30 | 466.30 | 0.42% | 55,769 |
| Nov 11, 2025 | 467.75 | 467.80 | 460.30 | 464.35 | 464.35 | -0.96% | 57,217 |
| Nov 10, 2025 | 481.05 | 481.15 | 467.50 | 468.85 | 463.85 | -2.47% | 73,892 |
| Nov 7, 2025 | 481.65 | 484.10 | 474.95 | 480.70 | 475.57 | -0.86% | 56,222 |
| Nov 6, 2025 | 489.00 | 492.60 | 482.75 | 484.85 | 479.68 | 0.77% | 45,495 |
| Nov 4, 2025 | 490.95 | 490.95 | 479.20 | 481.15 | 476.02 | -1.44% | 67,863 |
| Nov 3, 2025 | 481.95 | 490.00 | 481.95 | 488.20 | 482.99 | 1.51% | 52,609 |
| Oct 31, 2025 | 484.75 | 484.75 | 477.00 | 480.95 | 475.82 | -0.78% | 93,443 |
| Oct 30, 2025 | 495.95 | 495.95 | 483.60 | 484.75 | 479.58 | -2.15% | 105,759 |
| Oct 29, 2025 | 490.05 | 498.10 | 490.05 | 495.40 | 490.12 | 1.76% | 32,756 |
| Oct 28, 2025 | 487.20 | 493.70 | 484.90 | 486.85 | 481.66 | - | 94,980 |
| Oct 27, 2025 | 488.90 | 495.00 | 486.30 | 486.85 | 481.66 | -0.29% | 32,505 |
| Oct 24, 2025 | 492.45 | 494.70 | 483.45 | 488.25 | 483.04 | -1.30% | 41,837 |
| Oct 23, 2025 | 492.80 | 499.70 | 487.10 | 494.70 | 489.42 | 1.22% | 67,528 |
| Oct 21, 2025 | 485.10 | 489.65 | 485.10 | 488.75 | 483.54 | 1.11% | 12,926 |
| Oct 20, 2025 | 484.90 | 485.00 | 479.30 | 483.40 | 478.24 | -0.18% | 37,027 |
| Oct 17, 2025 | 490.25 | 490.30 | 483.10 | 484.25 | 479.09 | -1.47% | 29,206 |
| Oct 16, 2025 | 488.00 | 493.50 | 484.10 | 491.45 | 486.21 | 1.30% | 43,615 |
| Oct 15, 2025 | 483.30 | 486.20 | 479.00 | 485.15 | 479.98 | 0.37% | 35,596 |
| Oct 14, 2025 | 498.50 | 499.30 | 481.30 | 483.35 | 478.20 | -3.21% | 64,163 |
| Oct 13, 2025 | 498.60 | 501.90 | 496.15 | 499.40 | 494.07 | 0.16% | 41,135 |
| Oct 10, 2025 | 509.95 | 509.95 | 497.50 | 498.60 | 493.28 | -1.68% | 56,902 |
| Oct 9, 2025 | 507.55 | 510.70 | 504.75 | 507.10 | 501.69 | -0.60% | 19,272 |
| Oct 8, 2025 | 510.55 | 515.00 | 509.00 | 510.15 | 504.71 | -0.04% | 10,499 |
| Oct 7, 2025 | 517.45 | 518.55 | 508.90 | 510.35 | 504.91 | -1.27% | 15,751 |
| Oct 6, 2025 | 513.55 | 521.90 | 513.10 | 516.90 | 511.39 | -0.59% | 31,193 |
| Oct 3, 2025 | 508.30 | 521.00 | 508.30 | 519.95 | 514.41 | 1.62% | 62,947 |
| Oct 1, 2025 | 508.25 | 515.80 | 504.45 | 511.65 | 506.19 | 0.16% | 53,813 |
| Sep 30, 2025 | 508.80 | 515.10 | 508.00 | 510.85 | 505.40 | 0.40% | 42,523 |
| Sep 29, 2025 | 515.15 | 524.05 | 505.10 | 508.80 | 503.37 | -2.08% | 51,994 |
| Sep 26, 2025 | 528.00 | 528.00 | 516.00 | 519.60 | 514.06 | -1.58% | 65,908 |
| Sep 25, 2025 | 532.85 | 535.85 | 527.00 | 527.95 | 522.32 | -0.91% | 38,654 |
| Sep 24, 2025 | 537.35 | 538.95 | 531.80 | 532.80 | 527.12 | -0.85% | 27,729 |