Chemfab Alkalis Limited (BOM:541269)
India · Delayed Price · Currency is INR 322.95
+28.40 (9.64%)
At close: Apr 1, 2026
BOM:541269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 270.00 | 339.95 | 270.00 | 322.95 | 322.95 | 9.64% | 8,515 |
| Mar 30, 2026 | 320.00 | 320.00 | 291.50 | 294.55 | 294.55 | -6.13% | 3,395 |
| Mar 27, 2026 | 346.10 | 347.00 | 311.10 | 313.80 | 313.80 | -9.76% | 1,705 |
| Mar 25, 2026 | 345.00 | 356.20 | 342.90 | 347.75 | 347.75 | 0.61% | 2,533 |
| Mar 24, 2026 | 355.00 | 355.00 | 333.75 | 345.65 | 345.65 | 0.95% | 927 |
| Mar 23, 2026 | 357.00 | 360.00 | 330.80 | 342.40 | 342.40 | -4.05% | 7,727 |
| Mar 20, 2026 | 362.00 | 364.95 | 356.85 | 356.85 | 356.85 | -1.69% | 474 |
| Mar 19, 2026 | 363.00 | 372.10 | 356.35 | 363.00 | 363.00 | -1.89% | 389 |
| Mar 18, 2026 | 364.30 | 376.05 | 363.00 | 370.00 | 370.00 | 1.56% | 363 |
| Mar 17, 2026 | 360.00 | 374.40 | 353.95 | 364.30 | 364.30 | 1.63% | 398 |
| Mar 16, 2026 | 354.15 | 361.90 | 348.75 | 358.45 | 358.45 | 0.27% | 556 |
| Mar 13, 2026 | 375.00 | 375.00 | 354.00 | 357.50 | 357.50 | -4.97% | 266 |
| Mar 12, 2026 | 383.00 | 384.40 | 375.25 | 376.20 | 376.20 | -2.92% | 328 |
| Mar 11, 2026 | 333.00 | 391.45 | 333.00 | 387.50 | 387.50 | 6.66% | 431 |
| Mar 10, 2026 | 371.00 | 372.60 | 356.80 | 363.30 | 363.30 | -2.55% | 193 |
| Mar 9, 2026 | 371.00 | 372.80 | 371.00 | 372.80 | 372.80 | -1.70% | 9 |
| Mar 6, 2026 | 382.30 | 383.05 | 371.60 | 379.25 | 379.25 | 0.44% | 303 |
| Mar 5, 2026 | 370.00 | 379.25 | 361.00 | 377.60 | 377.60 | 4.29% | 830 |
| Mar 4, 2026 | 420.00 | 420.00 | 355.60 | 362.05 | 362.05 | -3.45% | 823 |
| Mar 2, 2026 | 368.50 | 375.05 | 366.05 | 375.00 | 375.00 | -1.81% | 443 |
| Feb 27, 2026 | 386.50 | 388.70 | 380.00 | 381.90 | 381.90 | -1.24% | 246 |
| Feb 26, 2026 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | -0.49% | 1 |
| Feb 25, 2026 | 392.55 | 395.15 | 384.50 | 388.60 | 388.60 | -1.01% | 383 |
| Feb 24, 2026 | 386.00 | 392.55 | 380.70 | 392.55 | 392.55 | 1.09% | 345 |
| Feb 23, 2026 | 392.00 | 392.00 | 384.45 | 388.30 | 388.30 | -0.87% | 75 |
| Feb 20, 2026 | 387.85 | 392.25 | 387.00 | 391.70 | 391.70 | 0.89% | 216 |
| Feb 19, 2026 | 393.75 | 393.75 | 385.00 | 388.25 | 388.25 | 0.32% | 49 |
| Feb 18, 2026 | 394.05 | 394.05 | 387.00 | 387.00 | 387.00 | 0.72% | 89 |
| Feb 17, 2026 | 390.00 | 391.50 | 382.20 | 384.25 | 384.25 | 1.24% | 319 |
| Feb 16, 2026 | 401.95 | 407.00 | 375.00 | 379.55 | 379.55 | -4.79% | 966 |
| Feb 13, 2026 | 393.00 | 401.95 | 384.40 | 398.65 | 398.65 | -0.13% | 186 |
| Feb 12, 2026 | 402.55 | 402.55 | 392.25 | 399.15 | 399.15 | 0.04% | 96 |
| Feb 11, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | -2.15% | 27 |
| Feb 10, 2026 | 407.00 | 407.75 | 402.65 | 407.75 | 407.75 | 0.18% | 433 |
| Feb 9, 2026 | 395.00 | 410.90 | 395.00 | 407.00 | 407.00 | 2.12% | 282 |
| Feb 6, 2026 | 397.05 | 398.55 | 395.60 | 398.55 | 398.55 | -1.35% | 62 |
| Feb 5, 2026 | 401.90 | 404.00 | 401.90 | 404.00 | 404.00 | -0.49% | 103 |
| Feb 4, 2026 | 405.00 | 406.00 | 396.05 | 406.00 | 406.00 | 0.31% | 184 |
| Feb 3, 2026 | 415.90 | 415.90 | 401.60 | 404.75 | 404.75 | -0.26% | 781 |
| Feb 2, 2026 | 401.00 | 409.00 | 401.00 | 405.80 | 405.80 | 1.69% | 409 |
| Feb 1, 2026 | 407.05 | 425.95 | 397.00 | 399.05 | 399.05 | -2.24% | 336 |
| Jan 30, 2026 | 397.95 | 411.10 | 397.95 | 408.20 | 408.20 | 0.49% | 253 |
| Jan 29, 2026 | 390.85 | 417.65 | 374.95 | 406.20 | 406.20 | -1.12% | 7,259 |
| Jan 28, 2026 | 470.00 | 470.00 | 405.15 | 410.80 | 410.80 | 3.71% | 679 |
| Jan 27, 2026 | 381.25 | 399.05 | 375.00 | 396.10 | 396.10 | 1.01% | 4,705 |
| Jan 23, 2026 | 401.50 | 411.95 | 387.30 | 392.15 | 392.15 | -3.15% | 1,162 |
| Jan 22, 2026 | 386.50 | 415.60 | 382.65 | 404.90 | 404.90 | 5.99% | 1,146 |
| Jan 21, 2026 | 390.10 | 392.60 | 375.60 | 382.00 | 382.00 | -1.84% | 849 |
| Jan 20, 2026 | 411.30 | 413.75 | 385.00 | 389.15 | 389.15 | -7.95% | 928 |
| Jan 19, 2026 | 411.00 | 426.25 | 407.40 | 422.75 | 422.75 | 0.87% | 554 |