Chemfab Alkalis Limited (BOM:541269)
India · Delayed Price · Currency is INR 337.65
+10.15 (3.10%)
At close: Oct 6, 2026
BOM:541269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 327.00 | 335.90 | 325.65 | 335.90 | 335.90 | -0.52% | 153 |
| Oct 6, 2026 | 327.00 | 339.00 | 319.00 | 337.65 | 337.65 | 3.10% | 789 |
| Oct 5, 2026 | 327.00 | 334.80 | 326.35 | 327.50 | 327.50 | 0.14% | 78 |
| Oct 1, 2026 | 334.00 | 335.00 | 327.00 | 327.05 | 327.05 | -2.49% | 143 |
| Sep 30, 2026 | 342.65 | 342.65 | 334.55 | 335.40 | 335.40 | -2.12% | 613 |
| Sep 29, 2026 | 342.00 | 349.50 | 334.85 | 342.65 | 342.65 | -0.01% | 558 |
| Sep 28, 2026 | 350.00 | 356.45 | 338.00 | 342.70 | 342.70 | -2.00% | 222 |
| Sep 25, 2026 | 352.20 | 356.40 | 338.00 | 349.70 | 349.70 | -2.20% | 426 |
| Sep 24, 2026 | 369.00 | 369.00 | 350.95 | 357.55 | 357.55 | 2.08% | 294 |
| Sep 23, 2026 | 360.45 | 360.80 | 350.00 | 350.25 | 350.25 | -0.93% | 176 |
| Sep 22, 2026 | 360.00 | 369.05 | 352.95 | 353.55 | 353.55 | -1.81% | 117 |
| Sep 21, 2026 | 360.00 | 362.00 | 356.10 | 360.05 | 360.05 | -2.07% | 101 |
| Sep 18, 2026 | 361.95 | 367.65 | 361.95 | 367.65 | 367.65 | 1.57% | 136 |
| Sep 17, 2026 | 358.25 | 362.40 | 351.15 | 361.95 | 361.95 | 1.66% | 192 |
| Sep 16, 2026 | 359.00 | 365.05 | 356.00 | 356.05 | 356.05 | -5.13% | 68 |
| Sep 15, 2026 | 368.70 | 375.30 | 367.00 | 375.30 | 375.30 | -2.37% | 185 |
| Sep 11, 2026 | 419.10 | 419.10 | 368.00 | 384.40 | 384.40 | 0.48% | 479 |
| Sep 10, 2026 | 371.05 | 396.25 | 371.05 | 382.55 | 382.55 | 3.28% | 804 |
| Sep 9, 2026 | 353.00 | 396.00 | 351.20 | 370.40 | 370.40 | 3.91% | 2,011 |
| Sep 8, 2026 | 355.00 | 359.00 | 353.00 | 356.45 | 356.45 | 0.98% | 149 |
| Sep 7, 2026 | 373.95 | 373.95 | 353.00 | 353.00 | 353.00 | -0.41% | 40 |
| Sep 3, 2026 | 360.05 | 361.00 | 353.00 | 354.45 | 354.45 | -0.44% | 471 |
| Sep 2, 2026 | 375.00 | 375.00 | 355.05 | 356.00 | 356.00 | -2.13% | 115 |
| Sep 1, 2026 | 373.95 | 373.95 | 355.00 | 365.00 | 363.75 | 1.04% | 90 |
| Aug 31, 2026 | 366.70 | 366.70 | 358.40 | 361.25 | 360.01 | -2.15% | 257 |
| Aug 28, 2026 | 361.00 | 371.00 | 361.00 | 369.20 | 367.94 | 4.29% | 43 |
| Aug 27, 2026 | 364.85 | 364.85 | 354.00 | 354.00 | 352.79 | -2.81% | 195 |
| Aug 26, 2026 | 367.00 | 367.00 | 364.25 | 364.25 | 363.00 | -0.87% | 27 |
| Aug 25, 2026 | 363.20 | 367.45 | 363.20 | 367.45 | 366.19 | -0.68% | 288 |
| Aug 24, 2026 | 379.00 | 379.00 | 356.65 | 369.95 | 368.68 | 4.34% | 526 |
| Aug 21, 2026 | 372.00 | 372.00 | 354.00 | 354.55 | 353.34 | -4.15% | 857 |
| Aug 20, 2026 | 379.90 | 379.90 | 369.20 | 369.90 | 368.63 | 0.19% | 49 |
| Aug 19, 2026 | 373.00 | 377.95 | 369.20 | 369.20 | 367.94 | 1.71% | 355 |
| Aug 18, 2026 | 370.80 | 370.80 | 361.65 | 363.00 | 361.76 | -2.10% | 135 |
| Aug 17, 2026 | 378.00 | 379.90 | 355.25 | 370.80 | 369.53 | -1.90% | 1,138 |
| Aug 14, 2026 | 382.00 | 382.00 | 378.00 | 378.00 | 376.71 | -0.45% | 2 |
| Aug 13, 2026 | 379.70 | 379.70 | 379.70 | 379.70 | 378.40 | 3.18% | 15 |
| Aug 12, 2026 | 365.00 | 374.00 | 365.00 | 368.00 | 366.74 | -2.90% | 208 |
| Aug 11, 2026 | 379.00 | 379.00 | 370.20 | 379.00 | 377.70 | -0.37% | 262 |
| Aug 10, 2026 | 374.95 | 381.00 | 374.95 | 380.40 | 379.10 | 1.45% | 81 |
| Aug 7, 2026 | 370.00 | 380.00 | 370.00 | 374.95 | 373.67 | 1.78% | 30 |
| Aug 6, 2026 | 385.90 | 385.90 | 368.40 | 368.40 | 367.14 | - | 12 |
| Aug 5, 2026 | 371.35 | 373.20 | 368.40 | 368.40 | 367.14 | -4.99% | 106 |
| Aug 3, 2026 | 377.00 | 388.70 | 377.00 | 387.75 | 386.42 | 4.43% | 59 |
| Jul 30, 2026 | 375.00 | 375.00 | 371.30 | 371.30 | 370.03 | -0.99% | 221 |
| Jul 29, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 373.72 | - | 1 |
| Jul 28, 2026 | 359.00 | 375.00 | 359.00 | 375.00 | 373.72 | 1.63% | 42 |
| Jul 27, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 367.74 | -0.14% | 6 |
| Jul 24, 2026 | 357.00 | 369.50 | 357.00 | 369.50 | 368.23 | 2.64% | 306 |
| Jul 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 358.77 | 0.04% | 2,000 |