Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 544.85
+4.75 (0.88%)
Sep 1, 2025, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 544.70 | 549.90 | 536.30 | 540.10 | 540.10 | -0.30% | 957,188 |
| Aug 28, 2025 | 552.00 | 553.15 | 539.85 | 541.75 | 541.75 | -1.98% | 466,807 |
| Aug 26, 2025 | 554.60 | 559.45 | 545.60 | 552.70 | 552.70 | -0.54% | 991,467 |
| Aug 25, 2025 | 564.00 | 569.90 | 553.35 | 555.70 | 555.70 | -1.04% | 738,877 |
| Aug 22, 2025 | 561.00 | 567.40 | 553.55 | 561.55 | 561.55 | -0.20% | 932,423 |
| Aug 21, 2025 | 564.90 | 566.75 | 557.00 | 562.65 | 562.65 | -0.05% | 838,416 |
| Aug 20, 2025 | 551.10 | 568.00 | 545.30 | 562.95 | 562.95 | 2.38% | 2,109,767 |
| Aug 19, 2025 | 536.90 | 554.75 | 531.95 | 549.85 | 549.85 | 2.82% | 2,137,508 |
| Aug 18, 2025 | 535.30 | 536.15 | 526.35 | 534.75 | 534.75 | 1.16% | 867,397 |
| Aug 14, 2025 | 527.00 | 532.65 | 525.00 | 528.60 | 528.60 | 0.25% | 811,710 |
| Aug 13, 2025 | 538.00 | 538.75 | 525.60 | 527.30 | 527.30 | -1.74% | 1,023,204 |
| Aug 12, 2025 | 522.10 | 539.00 | 519.50 | 536.65 | 536.65 | 2.76% | 1,516,323 |
| Aug 11, 2025 | 529.75 | 533.90 | 516.50 | 522.25 | 522.25 | -1.56% | 1,482,566 |
| Aug 8, 2025 | 560.75 | 562.00 | 528.30 | 530.55 | 530.55 | -5.54% | 3,013,769 |
| Aug 7, 2025 | 567.00 | 571.00 | 555.25 | 561.65 | 561.65 | -1.38% | 1,771,601 |
| Aug 6, 2025 | 570.95 | 571.40 | 560.00 | 569.50 | 569.50 | 0.35% | 3,178,115 |
| Aug 5, 2025 | 531.00 | 569.80 | 531.00 | 567.50 | 567.50 | 6.64% | 11,507,207 |
| Aug 4, 2025 | 523.05 | 536.00 | 512.00 | 532.15 | 527.15 | 2.67% | 2,694,734 |
| Aug 1, 2025 | 533.00 | 551.55 | 515.05 | 518.30 | 513.43 | 0.66% | 14,204,888 |
| Jul 31, 2025 | 535.00 | 536.00 | 503.00 | 514.90 | 510.06 | -4.33% | 7,493,748 |
| Jul 30, 2025 | 535.00 | 548.95 | 533.20 | 538.20 | 533.14 | 1.03% | 2,635,551 |
| Jul 29, 2025 | 528.85 | 534.95 | 524.90 | 532.70 | 527.69 | 0.53% | 1,142,201 |
| Jul 28, 2025 | 538.95 | 542.40 | 527.15 | 529.90 | 524.92 | -1.51% | 1,536,615 |
| Jul 25, 2025 | 555.00 | 555.30 | 535.85 | 538.00 | 532.95 | -2.97% | 1,428,649 |
| Jul 24, 2025 | 561.55 | 569.75 | 552.50 | 554.45 | 549.24 | -0.80% | 1,832,619 |
| Jul 23, 2025 | 550.20 | 561.25 | 550.05 | 558.90 | 553.65 | 1.58% | 1,534,408 |
| Jul 22, 2025 | 552.50 | 554.95 | 548.05 | 550.20 | 545.03 | -0.27% | 724,125 |
| Jul 21, 2025 | 548.60 | 554.65 | 544.50 | 551.70 | 546.52 | 0.56% | 872,849 |
| Jul 18, 2025 | 555.00 | 557.00 | 546.50 | 548.65 | 543.49 | -1.13% | 1,156,709 |
| Jul 17, 2025 | 554.90 | 559.00 | 546.40 | 554.90 | 549.69 | 0.51% | 1,105,054 |
| Jul 16, 2025 | 552.00 | 560.00 | 550.75 | 552.10 | 546.91 | -0.23% | 1,050,686 |
| Jul 15, 2025 | 544.00 | 555.55 | 543.90 | 553.40 | 548.20 | 1.59% | 1,241,969 |
| Jul 14, 2025 | 534.40 | 546.70 | 531.85 | 544.75 | 539.63 | 1.78% | 925,911 |
| Jul 11, 2025 | 550.00 | 550.00 | 533.50 | 535.20 | 530.17 | -2.81% | 1,605,930 |
| Jul 10, 2025 | 554.00 | 555.90 | 550.00 | 550.65 | 545.48 | -0.76% | 550,213 |
| Jul 9, 2025 | 555.00 | 557.85 | 550.90 | 554.85 | 549.64 | 0.14% | 726,733 |
| Jul 8, 2025 | 557.70 | 561.90 | 549.00 | 554.05 | 548.84 | -0.65% | 763,529 |
| Jul 7, 2025 | 563.30 | 564.00 | 554.05 | 557.70 | 552.46 | -0.99% | 626,085 |
| Jul 4, 2025 | 568.00 | 570.90 | 559.20 | 563.30 | 558.01 | -0.33% | 1,217,782 |
| Jul 3, 2025 | 551.25 | 567.50 | 547.25 | 565.15 | 559.84 | 2.77% | 2,248,641 |
| Jul 2, 2025 | 559.95 | 560.00 | 546.95 | 549.90 | 544.73 | -1.59% | 1,190,874 |
| Jul 1, 2025 | 565.80 | 576.00 | 553.00 | 558.80 | 553.55 | -1.14% | 2,421,436 |
| Jun 30, 2025 | 562.00 | 567.45 | 560.25 | 565.25 | 559.94 | 0.89% | 887,164 |
| Jun 27, 2025 | 559.00 | 564.85 | 556.85 | 560.25 | 554.99 | 0.42% | 1,106,179 |
| Jun 26, 2025 | 562.00 | 562.75 | 551.00 | 557.90 | 552.66 | -0.43% | 1,356,241 |
| Jun 25, 2025 | 566.50 | 569.50 | 557.55 | 560.30 | 555.04 | -0.44% | 1,499,200 |
| Jun 24, 2025 | 570.00 | 570.00 | 560.55 | 562.75 | 557.46 | -0.10% | 1,319,530 |
| Jun 23, 2025 | 547.20 | 567.00 | 546.15 | 563.30 | 558.01 | 2.26% | 2,935,969 |
| Jun 20, 2025 | 543.05 | 555.45 | 542.60 | 550.85 | 545.67 | 1.31% | 1,570,904 |
| Jun 19, 2025 | 551.00 | 556.90 | 542.00 | 543.75 | 538.64 | -1.32% | 890,815 |