Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 511.50
+0.75 (0.15%)
Oct 1, 2025, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 510.75 | 515.75 | 504.00 | 510.60 | 510.60 | -0.03% | 605,573 |
| Sep 30, 2025 | 509.00 | 514.70 | 507.75 | 510.75 | 510.75 | 0.46% | 634,142 |
| Sep 29, 2025 | 514.20 | 524.85 | 505.10 | 508.40 | 508.40 | -2.17% | 1,230,099 |
| Sep 26, 2025 | 528.00 | 528.40 | 516.00 | 519.70 | 519.70 | -1.55% | 723,957 |
| Sep 25, 2025 | 533.55 | 536.20 | 527.00 | 527.90 | 527.90 | -0.92% | 472,759 |
| Sep 24, 2025 | 537.00 | 539.20 | 532.00 | 532.80 | 532.80 | -0.80% | 659,918 |
| Sep 23, 2025 | 542.00 | 542.00 | 534.60 | 537.10 | 537.10 | -0.49% | 572,929 |
| Sep 22, 2025 | 543.20 | 544.95 | 539.00 | 539.75 | 539.75 | -0.64% | 425,277 |
| Sep 19, 2025 | 550.00 | 550.70 | 540.10 | 543.20 | 543.20 | -0.80% | 795,797 |
| Sep 18, 2025 | 558.00 | 558.25 | 546.20 | 547.60 | 547.60 | -1.19% | 520,406 |
| Sep 17, 2025 | 548.15 | 559.00 | 545.55 | 554.20 | 554.20 | 1.60% | 964,941 |
| Sep 16, 2025 | 539.25 | 547.90 | 537.35 | 545.45 | 545.45 | 1.22% | 728,092 |
| Sep 15, 2025 | 539.35 | 541.95 | 536.05 | 538.90 | 538.90 | -0.06% | 571,098 |
| Sep 12, 2025 | 544.50 | 547.55 | 536.70 | 539.25 | 539.25 | -0.74% | 546,357 |
| Sep 11, 2025 | 543.00 | 549.75 | 541.30 | 543.25 | 543.25 | -0.34% | 638,612 |
| Sep 10, 2025 | 538.50 | 548.35 | 536.55 | 545.10 | 545.10 | 1.34% | 1,114,456 |
| Sep 9, 2025 | 549.45 | 549.45 | 530.00 | 537.90 | 537.90 | -2.12% | 2,152,635 |
| Sep 8, 2025 | 555.15 | 556.40 | 545.10 | 549.55 | 549.55 | -0.70% | 869,712 |
| Sep 5, 2025 | 558.00 | 563.55 | 551.60 | 553.40 | 553.40 | -0.76% | 727,786 |
| Sep 4, 2025 | 580.00 | 580.00 | 554.80 | 557.65 | 557.65 | -2.12% | 1,552,861 |
| Sep 3, 2025 | 563.70 | 580.70 | 555.10 | 569.75 | 569.75 | 1.91% | 3,937,532 |
| Sep 2, 2025 | 545.00 | 568.50 | 540.50 | 559.05 | 559.05 | 2.61% | 1,930,748 |
| Sep 1, 2025 | 541.95 | 547.10 | 538.45 | 544.85 | 544.85 | 0.88% | 453,977 |
| Aug 29, 2025 | 544.70 | 549.90 | 536.30 | 540.10 | 540.10 | -0.30% | 957,245 |
| 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 |