Chemfab Alkalis Limited (BOM:541269)
India · Delayed Price · Currency is INR 372.80
+2.10 (0.57%)
At close: Jun 19, 2026
BOM:541269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 382.00 | 382.00 | 370.55 | 370.70 | 370.70 | -3.71% | 42 |
| Jun 17, 2026 | 384.80 | 385.00 | 384.80 | 385.00 | 385.00 | -1.24% | 30 |
| Jun 16, 2026 | 389.85 | 389.85 | 389.85 | 389.85 | 389.85 | 2.00% | 96 |
| Jun 15, 2026 | 375.00 | 383.50 | 375.00 | 382.20 | 382.20 | 1.92% | 97 |
| Jun 12, 2026 | 378.00 | 378.00 | 373.60 | 375.00 | 375.00 | -4.63% | 226 |
| Jun 11, 2026 | 390.15 | 394.10 | 390.15 | 393.20 | 393.20 | -4.25% | 103 |
| Jun 10, 2026 | 406.60 | 410.65 | 406.60 | 410.65 | 410.65 | -4.04% | 78 |
| Jun 9, 2026 | 427.95 | 427.95 | 427.95 | 427.95 | 427.95 | 4.63% | 1 |
| Jun 5, 2026 | 409.50 | 422.00 | 409.00 | 409.00 | 409.00 | - | 48 |
| Jun 4, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 3.99% | 3 |
| Jun 2, 2026 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | -5.00% | 12 |
| Jun 1, 2026 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | -0.48% | 13 |
| May 29, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 4.97% | 2 |
| May 25, 2026 | 403.00 | 403.00 | 395.00 | 396.30 | 396.30 | -1.66% | 32 |
| May 22, 2026 | 424.45 | 424.45 | 403.00 | 403.00 | 403.00 | -2.69% | 25 |
| May 21, 2026 | 428.00 | 428.00 | 414.15 | 414.15 | 414.15 | 1.49% | 5 |
| May 18, 2026 | 410.00 | 437.00 | 407.55 | 408.05 | 408.05 | -4.88% | 218 |
| May 15, 2026 | 438.90 | 438.90 | 418.00 | 429.00 | 429.00 | 1.71% | 30 |
| May 14, 2026 | 430.00 | 437.35 | 415.50 | 421.80 | 421.80 | -2.52% | 400 |
| May 13, 2026 | 419.15 | 438.50 | 418.85 | 432.70 | 432.70 | -0.60% | 4,498 |
| May 12, 2026 | 436.95 | 442.10 | 429.45 | 435.30 | 435.30 | -2.64% | 314 |
| May 11, 2026 | 469.80 | 484.70 | 443.40 | 447.10 | 447.10 | -4.88% | 909 |
| May 8, 2026 | 450.00 | 513.70 | 450.00 | 470.05 | 470.05 | 9.80% | 7,858 |
| May 7, 2026 | 413.50 | 442.00 | 408.40 | 428.10 | 428.10 | 3.46% | 1,249 |
| May 6, 2026 | 382.05 | 416.20 | 382.05 | 413.80 | 413.80 | 2.36% | 372 |
| May 5, 2026 | 414.55 | 414.55 | 398.50 | 404.25 | 404.25 | -2.00% | 297 |
| May 4, 2026 | 412.00 | 413.20 | 409.00 | 412.50 | 412.50 | 2.14% | 927 |
| Apr 30, 2026 | 406.30 | 409.40 | 396.05 | 403.85 | 403.85 | -0.60% | 284 |
| Apr 29, 2026 | 410.45 | 414.40 | 398.50 | 406.30 | 406.30 | 0.84% | 170 |
| Apr 28, 2026 | 395.95 | 412.00 | 395.95 | 402.90 | 402.90 | 2.00% | 914 |
| Apr 27, 2026 | 398.40 | 398.40 | 395.00 | 395.00 | 395.00 | 0.05% | 38 |
| Apr 24, 2026 | 399.00 | 404.55 | 393.50 | 394.80 | 394.80 | -0.92% | 107 |
| Apr 23, 2026 | 372.00 | 404.50 | 372.00 | 398.45 | 398.45 | 0.67% | 533 |
| Apr 22, 2026 | 404.10 | 406.85 | 395.80 | 395.80 | 395.80 | -2.33% | 3,876 |
| Apr 21, 2026 | 404.00 | 407.95 | 400.80 | 405.25 | 405.25 | 1.90% | 135 |
| Apr 20, 2026 | 403.30 | 403.30 | 386.40 | 397.70 | 397.70 | 0.59% | 294 |
| Apr 17, 2026 | 392.00 | 403.75 | 392.00 | 395.35 | 395.35 | 0.47% | 8,515 |
| Apr 16, 2026 | 391.75 | 394.80 | 387.50 | 393.50 | 393.50 | 0.45% | 309 |
| Apr 15, 2026 | 393.10 | 396.00 | 384.95 | 391.75 | 391.75 | 0.71% | 4,430 |
| Apr 13, 2026 | 379.45 | 389.00 | 379.45 | 389.00 | 389.00 | -0.41% | 298 |
| Apr 10, 2026 | 378.75 | 399.00 | 378.75 | 390.60 | 390.60 | 6.96% | 1,548 |
| Apr 9, 2026 | 377.75 | 390.90 | 363.60 | 365.20 | 365.20 | -1.34% | 18,090 |
| Apr 8, 2026 | 370.00 | 380.00 | 366.85 | 370.15 | 370.15 | 1.86% | 6,273 |
| Apr 7, 2026 | 338.00 | 368.40 | 337.30 | 363.40 | 363.40 | 7.23% | 1,906 |
| Apr 6, 2026 | 335.95 | 343.80 | 334.00 | 338.90 | 338.90 | 1.18% | 86 |
| Apr 2, 2026 | 313.95 | 343.60 | 313.95 | 334.95 | 334.95 | 3.72% | 546 |
| 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 |