Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 480.85
-3.75 (-0.77%)
Oct 31, 2025, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 485.00 | 485.00 | 477.00 | 480.85 | 480.85 | -0.77% | 1,069,182 |
| Oct 30, 2025 | 495.40 | 495.40 | 483.60 | 484.60 | 484.60 | -2.18% | 944,631 |
| Oct 29, 2025 | 491.05 | 498.35 | 490.05 | 495.40 | 495.40 | 1.64% | 705,796 |
| Oct 28, 2025 | 487.55 | 493.75 | 485.00 | 487.40 | 487.40 | 0.11% | 853,509 |
| Oct 27, 2025 | 489.70 | 495.20 | 486.00 | 486.85 | 486.85 | -0.24% | 518,730 |
| Oct 24, 2025 | 494.65 | 494.95 | 484.10 | 488.00 | 488.00 | -1.34% | 588,621 |
| Oct 23, 2025 | 490.00 | 500.00 | 486.95 | 494.65 | 494.65 | 1.23% | 1,000,021 |
| Oct 21, 2025 | 485.90 | 489.45 | 485.90 | 488.65 | 488.65 | 1.16% | 87,532 |
| Oct 20, 2025 | 485.90 | 486.50 | 479.10 | 483.05 | 483.05 | -0.23% | 604,829 |
| Oct 17, 2025 | 490.75 | 490.80 | 483.00 | 484.15 | 484.15 | -1.24% | 451,952 |
| Oct 16, 2025 | 485.80 | 493.75 | 484.00 | 490.25 | 490.25 | 1.07% | 830,056 |
| Oct 15, 2025 | 482.00 | 486.00 | 479.05 | 485.05 | 485.05 | 0.38% | 604,919 |
| Oct 14, 2025 | 499.10 | 499.50 | 480.85 | 483.20 | 483.20 | -3.19% | 940,984 |
| Oct 13, 2025 | 498.50 | 501.85 | 496.55 | 499.10 | 499.10 | 0.15% | 445,072 |
| Oct 10, 2025 | 507.00 | 509.05 | 497.25 | 498.35 | 498.35 | -1.72% | 985,682 |
| Oct 9, 2025 | 509.50 | 511.00 | 505.00 | 507.05 | 507.05 | -0.65% | 591,256 |
| Oct 8, 2025 | 510.75 | 514.90 | 508.85 | 510.35 | 510.35 | -0.06% | 398,591 |
| Oct 7, 2025 | 518.05 | 518.85 | 508.85 | 510.65 | 510.65 | -1.22% | 472,076 |
| Oct 6, 2025 | 515.00 | 522.00 | 513.00 | 516.95 | 516.95 | -0.53% | 412,053 |
| Oct 3, 2025 | 510.60 | 521.35 | 510.60 | 519.70 | 519.70 | 1.78% | 821,820 |
| Oct 1, 2025 | 510.75 | 515.75 | 504.00 | 510.60 | 510.60 | -0.03% | 605,673 |
| 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 |