Chemfab Alkalis Limited (BOM:541269)
India · Delayed Price · Currency is INR 354.55
-15.35 (-4.15%)
At close: Aug 21, 2026
BOM:541269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 372.00 | 372.00 | 354.00 | 354.55 | 354.55 | -4.15% | 857 |
| Aug 20, 2026 | 379.90 | 379.90 | 369.20 | 369.90 | 369.90 | 0.19% | 49 |
| Aug 19, 2026 | 373.00 | 377.95 | 369.20 | 369.20 | 369.20 | 1.71% | 355 |
| Aug 18, 2026 | 370.80 | 370.80 | 361.65 | 363.00 | 363.00 | -2.10% | 135 |
| Aug 17, 2026 | 378.00 | 379.90 | 355.25 | 370.80 | 370.80 | -1.90% | 1,138 |
| Aug 14, 2026 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | -0.45% | 2 |
| Aug 13, 2026 | 379.70 | 379.70 | 379.70 | 379.70 | 379.70 | 3.18% | 15 |
| Aug 12, 2026 | 365.00 | 374.00 | 365.00 | 368.00 | 368.00 | -2.90% | 208 |
| Aug 11, 2026 | 379.00 | 379.00 | 370.20 | 379.00 | 379.00 | -0.37% | 262 |
| Aug 10, 2026 | 374.95 | 381.00 | 374.95 | 380.40 | 380.40 | 1.45% | 81 |
| Aug 7, 2026 | 370.00 | 380.00 | 370.00 | 374.95 | 374.95 | 1.78% | 30 |
| Aug 6, 2026 | 385.90 | 385.90 | 368.40 | 368.40 | 368.40 | - | 12 |
| Aug 5, 2026 | 371.35 | 373.20 | 368.40 | 368.40 | 368.40 | -4.99% | 106 |
| Aug 3, 2026 | 377.00 | 388.70 | 377.00 | 387.75 | 387.75 | 4.43% | 59 |
| Jul 30, 2026 | 375.00 | 375.00 | 371.30 | 371.30 | 371.30 | -0.99% | 221 |
| Jul 29, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 1 |
| Jul 28, 2026 | 359.00 | 375.00 | 359.00 | 375.00 | 375.00 | 1.63% | 42 |
| Jul 27, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -0.14% | 6 |
| Jul 24, 2026 | 357.00 | 369.50 | 357.00 | 369.50 | 369.50 | 2.64% | 306 |
| Jul 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.04% | 2,000 |
| Jul 22, 2026 | 362.00 | 362.00 | 357.20 | 359.85 | 359.85 | -3.51% | 100 |
| Jul 20, 2026 | 372.85 | 373.00 | 372.85 | 372.95 | 372.95 | 4.44% | 50 |
| Jul 15, 2026 | 374.00 | 375.00 | 355.40 | 357.10 | 357.10 | -4.52% | 2,723 |
| Jul 14, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -2.48% | 200 |
| Jul 13, 2026 | 368.00 | 383.50 | 362.40 | 383.50 | 383.50 | 4.21% | 98 |
| Jul 10, 2026 | 384.65 | 384.65 | 366.05 | 368.00 | 368.00 | -4.37% | 25 |
| Jul 8, 2026 | 380.85 | 384.80 | 380.85 | 384.80 | 384.80 | 1.33% | 101 |
| Jul 7, 2026 | 380.80 | 380.85 | 370.05 | 379.75 | 379.75 | 3.96% | 349 |
| Jul 6, 2026 | 390.00 | 390.00 | 365.30 | 365.30 | 365.30 | -1.71% | 743 |
| Jul 3, 2026 | 369.00 | 371.70 | 369.00 | 371.65 | 371.65 | 4.99% | 570 |
| Jul 2, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | -0.28% | 117 |
| Jun 30, 2026 | 379.00 | 379.05 | 355.00 | 355.00 | 355.00 | -1.66% | 220 |
| Jun 29, 2026 | 374.45 | 374.45 | 361.00 | 361.00 | 361.00 | -1.10% | 514 |
| Jun 25, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 203 |
| Jun 24, 2026 | 373.00 | 373.00 | 365.00 | 365.00 | 365.00 | -2.14% | 116 |
| Jun 23, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.05% | 2 |
| Jun 19, 2026 | 381.85 | 381.85 | 370.10 | 372.80 | 372.80 | 0.57% | 13 |
| 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 |