Chemfab Alkalis Limited (BOM:541269)
India · Delayed Price · Currency is INR 667.15
-2.75 (-0.41%)
At close: Aug 28, 2025
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 670.95 | 690.50 | 651.15 | 656.15 | 656.15 | -1.65% | 183 |
| Aug 28, 2025 | 673.45 | 680.45 | 664.50 | 667.15 | 667.15 | -0.41% | 504 |
| Aug 26, 2025 | 695.50 | 696.00 | 667.20 | 669.90 | 669.90 | -3.17% | 527 |
| Aug 25, 2025 | 693.45 | 704.00 | 685.25 | 691.80 | 691.80 | 0.09% | 217 |
| Aug 22, 2025 | 707.00 | 720.05 | 688.95 | 691.20 | 691.20 | -1.69% | 425 |
| Aug 21, 2025 | 742.20 | 757.70 | 687.15 | 703.10 | 703.10 | 3.72% | 2,273 |
| Aug 20, 2025 | 689.20 | 693.95 | 674.10 | 677.90 | 677.90 | -0.05% | 494 |
| Aug 19, 2025 | 675.20 | 705.65 | 675.20 | 678.25 | 678.25 | -0.27% | 1,289 |
| Aug 18, 2025 | 683.85 | 699.30 | 673.70 | 680.10 | 680.10 | -0.55% | 1,702 |
| Aug 14, 2025 | 682.00 | 694.25 | 675.50 | 683.85 | 683.85 | -0.60% | 184 |
| Aug 13, 2025 | 682.90 | 695.20 | 681.35 | 688.00 | 688.00 | 1.03% | 2,145 |
| Aug 12, 2025 | 671.70 | 688.30 | 669.90 | 681.00 | 681.00 | 2.71% | 469 |
| Aug 11, 2025 | 663.50 | 674.65 | 650.00 | 663.00 | 663.00 | -0.66% | 1,850 |
| Aug 8, 2025 | 666.05 | 686.25 | 660.15 | 667.40 | 667.40 | -2.41% | 1,460 |
| Aug 7, 2025 | 729.85 | 729.85 | 666.00 | 683.90 | 683.90 | 0.83% | 365 |
| Aug 6, 2025 | 690.00 | 691.95 | 676.55 | 678.25 | 678.25 | -3.21% | 176 |
| Aug 5, 2025 | 759.00 | 759.00 | 693.30 | 700.75 | 700.75 | -1.07% | 1,560 |
| Aug 4, 2025 | 762.50 | 762.50 | 700.00 | 708.30 | 708.30 | -1.31% | 896 |
| Aug 1, 2025 | 819.00 | 845.65 | 715.35 | 717.70 | 717.70 | -8.09% | 5,820 |
| Jul 31, 2025 | 778.25 | 796.80 | 770.00 | 780.90 | 780.90 | 0.08% | 484 |
| Jul 30, 2025 | 764.00 | 788.90 | 760.95 | 780.25 | 780.25 | 3.92% | 385 |
| Jul 29, 2025 | 752.90 | 764.80 | 741.00 | 750.80 | 750.80 | 0.25% | 673 |
| Jul 28, 2025 | 809.95 | 809.95 | 741.35 | 748.95 | 748.95 | -3.22% | 859 |
| Jul 25, 2025 | 786.80 | 786.80 | 755.15 | 773.90 | 773.90 | -2.09% | 1,112 |
| Jul 24, 2025 | 791.00 | 796.15 | 778.70 | 790.45 | 790.45 | -0.07% | 676 |
| Jul 23, 2025 | 766.30 | 799.75 | 763.45 | 791.00 | 791.00 | 1.66% | 301 |
| Jul 22, 2025 | 740.00 | 800.00 | 740.00 | 778.10 | 778.10 | 6.83% | 4,381 |
| Jul 21, 2025 | 790.00 | 798.80 | 722.00 | 728.35 | 728.35 | -0.90% | 890 |
| Jul 18, 2025 | 736.75 | 736.75 | 720.75 | 734.95 | 734.95 | 0.12% | 899 |
| Jul 17, 2025 | 749.65 | 751.10 | 731.45 | 734.10 | 734.10 | -1.86% | 656 |
| Jul 16, 2025 | 747.05 | 772.80 | 746.40 | 748.00 | 748.00 | 0.21% | 71 |
| Jul 15, 2025 | 755.70 | 755.80 | 740.35 | 746.40 | 746.40 | 0.29% | 452 |
| Jul 14, 2025 | 765.35 | 765.35 | 741.15 | 744.25 | 744.25 | -3.67% | 575 |
| Jul 11, 2025 | 776.50 | 788.10 | 772.00 | 772.60 | 772.60 | -0.12% | 526 |
| Jul 10, 2025 | 784.00 | 784.00 | 772.15 | 773.50 | 773.50 | -0.04% | 156 |
| Jul 9, 2025 | 788.00 | 788.00 | 767.30 | 773.80 | 773.80 | -1.50% | 171 |
| Jul 8, 2025 | 803.55 | 803.55 | 772.00 | 785.60 | 785.60 | -2.23% | 809 |
| Jul 7, 2025 | 804.00 | 804.00 | 788.95 | 803.55 | 803.55 | -0.36% | 58 |
| Jul 4, 2025 | 796.05 | 812.30 | 794.25 | 806.45 | 806.45 | 0.88% | 395 |
| Jul 3, 2025 | 821.00 | 843.00 | 791.00 | 799.40 | 799.40 | -2.04% | 493 |
| Jul 2, 2025 | 779.40 | 823.00 | 778.45 | 816.05 | 816.05 | 4.90% | 590 |
| Jul 1, 2025 | 788.95 | 788.95 | 763.30 | 777.95 | 777.95 | 0.84% | 2,363 |
| Jun 30, 2025 | 764.65 | 836.00 | 753.35 | 771.50 | 771.50 | 0.90% | 308 |
| Jun 27, 2025 | 748.00 | 784.00 | 748.00 | 764.65 | 764.65 | 1.14% | 189 |
| Jun 26, 2025 | 761.40 | 789.00 | 745.40 | 756.00 | 756.00 | -1.59% | 408 |
| Jun 25, 2025 | 756.80 | 772.90 | 752.60 | 768.20 | 768.20 | 2.52% | 467 |
| Jun 24, 2025 | 743.55 | 767.95 | 740.35 | 749.30 | 749.30 | 3.15% | 649 |
| Jun 23, 2025 | 797.25 | 797.25 | 711.50 | 726.45 | 726.45 | -0.64% | 20 |
| Jun 20, 2025 | 794.40 | 794.40 | 725.00 | 731.10 | 731.10 | 0.10% | 452 |
| Jun 19, 2025 | 750.60 | 750.60 | 721.00 | 730.35 | 730.35 | -2.61% | 825 |