Chemfab Alkalis Limited (BOM:541269)
India · Delayed Price · Currency is INR 398.65
-0.50 (-0.13%)
At close: Feb 13, 2026
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 417.40 | 429.25 | 415.00 | 419.10 | 419.10 | -1.96% | 619 |
| Jan 14, 2026 | 411.00 | 429.60 | 400.00 | 427.50 | 427.50 | 3.36% | 2,127 |
| Jan 13, 2026 | 435.25 | 435.25 | 407.05 | 413.60 | 413.60 | -2.05% | 1,219 |
| Jan 12, 2026 | 422.80 | 428.25 | 412.65 | 422.25 | 422.25 | -0.04% | 3,052 |
| Jan 9, 2026 | 436.85 | 437.05 | 419.40 | 422.40 | 422.40 | -3.86% | 917 |
| Jan 8, 2026 | 446.40 | 452.30 | 436.10 | 439.35 | 439.35 | 0.21% | 1,877 |
| Jan 7, 2026 | 425.20 | 450.00 | 422.05 | 438.45 | 438.45 | 4.14% | 2,498 |
| Jan 6, 2026 | 420.00 | 425.80 | 417.15 | 421.00 | 421.00 | -0.95% | 672 |
| Jan 5, 2026 | 428.45 | 428.80 | 420.00 | 425.05 | 425.05 | -0.21% | 626 |
| Jan 2, 2026 | 411.00 | 468.80 | 410.35 | 425.95 | 425.95 | 3.59% | 6,924 |
| Jan 1, 2026 | 415.00 | 415.25 | 410.00 | 411.20 | 411.20 | -0.32% | 1,147 |
| Dec 31, 2025 | 407.95 | 420.25 | 397.35 | 412.50 | 412.50 | 1.98% | 312 |
| Dec 30, 2025 | 428.85 | 430.50 | 402.00 | 404.50 | 404.50 | -4.92% | 1,069 |
| Dec 29, 2025 | 426.10 | 442.00 | 419.95 | 425.45 | 425.45 | -2.13% | 411 |
| Dec 26, 2025 | 418.70 | 441.05 | 418.70 | 434.70 | 434.70 | 3.23% | 952 |
| Dec 24, 2025 | 442.00 | 449.85 | 414.35 | 421.10 | 421.10 | -4.62% | 1,450 |
| Dec 23, 2025 | 455.00 | 455.00 | 435.20 | 441.50 | 441.50 | 0.47% | 674 |
| Dec 22, 2025 | 447.70 | 463.50 | 435.05 | 439.45 | 439.45 | -1.84% | 588 |
| Dec 19, 2025 | 449.50 | 463.00 | 446.00 | 447.70 | 447.70 | -0.16% | 234 |
| Dec 18, 2025 | 445.50 | 451.95 | 439.75 | 448.40 | 448.40 | -0.63% | 536 |
| Dec 17, 2025 | 455.00 | 458.95 | 445.00 | 451.25 | 451.25 | -0.07% | 457 |
| Dec 16, 2025 | 461.05 | 474.45 | 450.00 | 451.55 | 451.55 | -2.78% | 245 |
| Dec 15, 2025 | 467.95 | 476.55 | 460.70 | 464.45 | 464.45 | 0.09% | 402 |
| Dec 12, 2025 | 459.10 | 466.10 | 459.10 | 464.05 | 464.05 | 2.05% | 102 |
| Dec 11, 2025 | 458.95 | 468.65 | 450.30 | 454.75 | 454.75 | -1.03% | 1,848 |
| Dec 10, 2025 | 460.00 | 481.20 | 454.05 | 459.50 | 459.50 | -0.75% | 250 |
| Dec 9, 2025 | 464.05 | 497.25 | 460.15 | 462.95 | 462.95 | -2.40% | 709 |
| Dec 8, 2025 | 502.50 | 506.65 | 467.55 | 474.35 | 474.35 | -5.64% | 681 |
| Dec 5, 2025 | 513.95 | 513.95 | 495.90 | 502.70 | 502.70 | -2.55% | 466 |
| Dec 4, 2025 | 498.20 | 526.55 | 498.20 | 515.85 | 515.85 | 4.99% | 754 |