Chambal Fertilisers and Chemicals Limited (BOM:500085)
India · Delayed Price · Currency is INR 480.05
-2.00 (-0.41%)
At close: Jan 1, 2026
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 484.50 | 486.00 | 476.10 | 480.05 | 480.05 | -0.41% | 27,964 |
| Dec 31, 2025 | 472.80 | 485.50 | 472.75 | 482.05 | 482.05 | 1.96% | 90,502 |
| Dec 30, 2025 | 474.90 | 482.50 | 466.25 | 472.80 | 472.80 | -0.51% | 124,994 |
| Dec 29, 2025 | 473.00 | 481.90 | 470.55 | 475.20 | 475.20 | 0.36% | 151,002 |
| Dec 26, 2025 | 474.15 | 475.35 | 466.90 | 473.50 | 473.50 | 0.03% | 42,568 |
| Dec 24, 2025 | 469.30 | 479.00 | 468.55 | 473.35 | 473.35 | 0.92% | 103,752 |
| Dec 23, 2025 | 467.95 | 474.45 | 459.90 | 469.05 | 469.05 | 0.67% | 119,323 |
| Dec 22, 2025 | 446.20 | 467.00 | 445.70 | 465.95 | 465.95 | 4.79% | 126,543 |
| Dec 19, 2025 | 440.00 | 448.00 | 435.65 | 444.65 | 444.65 | 1.01% | 52,615 |
| Dec 18, 2025 | 441.60 | 442.00 | 430.30 | 440.20 | 440.20 | -0.29% | 86,155 |
| Dec 17, 2025 | 449.20 | 451.50 | 439.90 | 441.50 | 441.50 | -1.00% | 120,398 |
| Dec 16, 2025 | 443.80 | 459.00 | 436.75 | 445.95 | 445.95 | 2.16% | 387,393 |
| Dec 15, 2025 | 435.00 | 443.15 | 433.85 | 436.50 | 436.50 | 0.59% | 54,568 |
| Dec 12, 2025 | 428.75 | 435.45 | 427.05 | 433.95 | 433.95 | 1.39% | 61,435 |
| Dec 11, 2025 | 426.90 | 429.90 | 423.70 | 428.00 | 428.00 | 0.26% | 28,619 |
| Dec 10, 2025 | 419.65 | 439.00 | 417.75 | 426.90 | 426.90 | 1.67% | 158,508 |
| Dec 9, 2025 | 415.15 | 420.90 | 410.15 | 419.90 | 419.90 | -0.24% | 97,148 |
| Dec 8, 2025 | 431.25 | 432.95 | 417.85 | 420.90 | 420.90 | -2.65% | 535,061 |
| 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 |