Chambal Fertilisers and Chemicals Limited (BOM:500085)
India · Delayed Price · Currency is INR 405.00
+7.60 (1.91%)
At close: Oct 6, 2026
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 404.65 | 404.65 | 394.70 | 396.50 | 396.50 | -2.10% | 60,223 |
| Oct 6, 2026 | 399.85 | 405.85 | 398.00 | 405.00 | 405.00 | 1.91% | 36,287 |
| Oct 5, 2026 | 399.45 | 405.90 | 395.00 | 397.40 | 397.40 | -0.50% | 42,909 |
| Oct 1, 2026 | 409.30 | 409.40 | 396.15 | 399.40 | 399.40 | -2.41% | 50,054 |
| Sep 30, 2026 | 413.30 | 417.25 | 409.00 | 409.25 | 409.25 | -1.08% | 32,528 |
| Sep 29, 2026 | 417.50 | 417.80 | 412.00 | 413.70 | 413.70 | -1.15% | 35,274 |
| Sep 28, 2026 | 418.35 | 420.65 | 415.55 | 418.50 | 418.50 | 0.16% | 18,605 |
| Sep 25, 2026 | 418.00 | 423.95 | 416.00 | 417.85 | 417.85 | -0.08% | 31,461 |
| Sep 24, 2026 | 419.10 | 421.25 | 416.00 | 418.20 | 418.20 | -0.23% | 14,110 |
| Sep 23, 2026 | 418.05 | 421.10 | 417.15 | 419.15 | 419.15 | 0.24% | 15,885 |
| Sep 22, 2026 | 417.55 | 419.25 | 414.05 | 418.15 | 418.15 | 0.18% | 27,778 |
| Sep 21, 2026 | 414.95 | 420.00 | 413.30 | 417.40 | 417.40 | 0.55% | 32,437 |
| Sep 18, 2026 | 413.00 | 420.00 | 411.00 | 415.10 | 415.10 | 0.39% | 39,922 |
| Sep 17, 2026 | 406.00 | 415.90 | 406.00 | 413.50 | 413.50 | 1.10% | 12,222 |
| Sep 16, 2026 | 414.55 | 414.85 | 402.20 | 409.00 | 409.00 | -1.79% | 1,180,271 |
| Sep 15, 2026 | 419.55 | 421.55 | 415.30 | 416.45 | 416.45 | -0.67% | 41,929 |
| Sep 11, 2026 | 414.45 | 420.15 | 411.70 | 419.25 | 419.25 | 0.40% | 24,103 |
| Sep 10, 2026 | 414.00 | 423.00 | 414.00 | 417.60 | 417.60 | 0.46% | 41,188 |
| Sep 9, 2026 | 414.15 | 418.20 | 414.15 | 415.70 | 415.70 | -0.66% | 19,588 |
| Sep 8, 2026 | 416.05 | 420.15 | 415.00 | 418.45 | 418.45 | - | 44,104 |
| Sep 7, 2026 | 422.90 | 422.90 | 416.75 | 418.45 | 418.45 | -0.13% | 11,138 |
| Sep 4, 2026 | 422.45 | 422.95 | 417.70 | 419.00 | 419.00 | 0.17% | 27,036 |
| Sep 3, 2026 | 413.20 | 423.30 | 413.20 | 418.30 | 418.30 | 1.50% | 102,917 |
| Sep 2, 2026 | 413.85 | 414.90 | 407.95 | 412.10 | 412.10 | -0.01% | 18,588 |
| Sep 1, 2026 | 408.65 | 413.50 | 405.30 | 412.15 | 412.15 | 0.68% | 723,778 |
| Aug 31, 2026 | 420.35 | 421.35 | 407.00 | 409.35 | 409.35 | -2.95% | 77,264 |
| Aug 28, 2026 | 425.65 | 427.25 | 421.05 | 421.80 | 421.80 | -0.72% | 52,576 |
| Aug 27, 2026 | 429.85 | 429.85 | 424.10 | 424.85 | 424.85 | -0.63% | 24,088 |
| Aug 26, 2026 | 429.95 | 430.85 | 426.00 | 427.55 | 427.55 | 0.16% | 19,139 |
| Aug 25, 2026 | 433.95 | 447.00 | 425.00 | 426.85 | 426.85 | -0.93% | 111,548 |
| Aug 24, 2026 | 432.85 | 434.95 | 430.55 | 430.85 | 430.85 | -0.05% | 10,259 |
| Aug 21, 2026 | 436.05 | 437.00 | 429.55 | 431.05 | 431.05 | -0.68% | 35,698 |
| Aug 20, 2026 | 439.65 | 439.65 | 433.45 | 434.00 | 434.00 | -0.08% | 9,878 |
| Aug 19, 2026 | 431.85 | 437.60 | 431.85 | 434.35 | 434.35 | -0.02% | 20,217 |
| Aug 18, 2026 | 438.00 | 438.00 | 433.30 | 434.45 | 434.45 | -1.06% | 25,684 |
| Aug 17, 2026 | 444.05 | 445.70 | 437.40 | 439.10 | 439.10 | -0.85% | 46,590 |
| Aug 14, 2026 | 442.50 | 444.05 | 441.40 | 442.85 | 442.85 | -0.09% | 11,162 |
| Aug 13, 2026 | 442.80 | 446.60 | 442.10 | 443.25 | 443.25 | 0.19% | 17,013 |
| Aug 12, 2026 | 442.40 | 444.60 | 441.50 | 442.40 | 442.40 | -0.45% | 19,440 |
| Aug 11, 2026 | 448.55 | 450.85 | 443.20 | 444.40 | 444.40 | -0.33% | 34,309 |
| Aug 10, 2026 | 451.00 | 452.65 | 448.65 | 451.85 | 445.85 | 0.28% | 16,823 |
| Aug 7, 2026 | 461.00 | 461.05 | 450.00 | 450.60 | 444.62 | -1.83% | 11,517 |
| Aug 6, 2026 | 460.05 | 466.00 | 457.50 | 459.00 | 452.91 | - | 38,677 |
| Aug 5, 2026 | 456.45 | 466.40 | 453.95 | 459.00 | 452.91 | 0.98% | 49,729 |
| Aug 4, 2026 | 457.95 | 457.95 | 450.00 | 454.55 | 448.51 | -0.08% | 14,901 |
| Aug 3, 2026 | 440.60 | 455.60 | 440.00 | 454.90 | 448.86 | 3.59% | 90,190 |
| Jul 31, 2026 | 444.50 | 446.85 | 436.00 | 439.15 | 433.32 | -1.41% | 58,411 |
| Jul 30, 2026 | 451.95 | 455.60 | 442.00 | 445.45 | 439.53 | -1.34% | 43,288 |
| Jul 29, 2026 | 439.50 | 453.00 | 439.50 | 451.50 | 445.50 | 2.95% | 119,047 |
| Jul 28, 2026 | 441.95 | 442.00 | 436.70 | 438.55 | 432.73 | -0.25% | 7,125 |