Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 461.25
+2.45 (0.53%)
At close: Feb 27, 2026
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 460.05 | 464.40 | 455.05 | 461.25 | 461.25 | 0.53% | 569,462 |
| Feb 26, 2026 | 458.95 | 464.10 | 456.50 | 458.80 | 458.80 | -0.03% | 465,709 |
| Feb 25, 2026 | 458.45 | 461.50 | 455.50 | 458.95 | 458.95 | 0.21% | 696,884 |
| Feb 24, 2026 | 452.20 | 459.00 | 452.20 | 458.00 | 458.00 | 0.71% | 529,910 |
| Feb 23, 2026 | 457.60 | 461.40 | 452.00 | 454.75 | 454.75 | 0.08% | 665,062 |
| Feb 20, 2026 | 458.70 | 458.70 | 451.05 | 454.40 | 454.40 | -0.94% | 443,638 |
| Feb 19, 2026 | 461.00 | 461.90 | 449.00 | 458.70 | 458.70 | -0.20% | 964,303 |
| Feb 18, 2026 | 455.00 | 464.50 | 452.00 | 459.60 | 459.60 | 1.29% | 685,676 |
| Feb 17, 2026 | 446.45 | 457.00 | 443.50 | 453.75 | 453.75 | 1.49% | 511,382 |
| Feb 16, 2026 | 453.65 | 453.65 | 446.00 | 447.10 | 447.10 | -1.44% | 420,225 |
| Feb 13, 2026 | 457.00 | 457.75 | 449.20 | 453.65 | 453.65 | -1.38% | 643,526 |
| Feb 12, 2026 | 466.80 | 466.85 | 455.15 | 460.00 | 460.00 | -1.17% | 1,032,439 |
| Feb 11, 2026 | 457.65 | 469.00 | 446.50 | 465.45 | 465.45 | 2.58% | 2,401,032 |
| Feb 10, 2026 | 448.00 | 455.95 | 440.50 | 453.75 | 453.75 | 2.01% | 1,483,662 |
| Feb 9, 2026 | 434.00 | 446.50 | 430.00 | 444.80 | 444.80 | 3.91% | 1,114,593 |
| Feb 6, 2026 | 427.45 | 439.00 | 423.60 | 428.05 | 428.05 | 0.14% | 1,417,976 |
| Feb 5, 2026 | 436.05 | 438.20 | 423.60 | 427.45 | 427.45 | -2.41% | 1,042,634 |
| Feb 4, 2026 | 432.80 | 440.00 | 430.15 | 438.00 | 438.00 | 1.69% | 757,357 |
| Feb 3, 2026 | 440.00 | 444.95 | 428.60 | 430.70 | 430.70 | 0.05% | 1,239,682 |
| Feb 2, 2026 | 430.85 | 433.00 | 415.50 | 430.50 | 430.50 | -0.21% | 920,367 |
| Feb 1, 2026 | 445.10 | 449.35 | 422.60 | 431.40 | 431.40 | -2.24% | 1,433,243 |
| Jan 30, 2026 | 433.00 | 443.70 | 428.00 | 441.30 | 441.30 | 1.39% | 872,655 |
| Jan 29, 2026 | 441.55 | 443.85 | 427.35 | 435.25 | 435.25 | -1.38% | 915,995 |
| Jan 28, 2026 | 438.00 | 444.80 | 435.25 | 441.35 | 441.35 | 0.40% | 856,409 |
| Jan 27, 2026 | 438.95 | 440.00 | 430.55 | 439.60 | 439.60 | 0.93% | 780,838 |
| Jan 23, 2026 | 428.95 | 441.05 | 425.05 | 435.55 | 435.55 | 2.09% | 2,229,996 |
| Jan 22, 2026 | 426.70 | 429.75 | 420.15 | 426.65 | 426.65 | 1.45% | 582,978 |
| Jan 21, 2026 | 427.50 | 430.05 | 417.70 | 420.55 | 420.55 | -2.62% | 926,421 |
| Jan 20, 2026 | 436.50 | 438.00 | 429.50 | 431.85 | 431.85 | -1.57% | 774,492 |
| Jan 19, 2026 | 439.90 | 442.35 | 436.05 | 438.75 | 438.75 | -0.32% | 326,955 |
| Jan 16, 2026 | 450.00 | 450.00 | 437.50 | 440.15 | 440.15 | -1.33% | 809,892 |
| Jan 14, 2026 | 443.05 | 447.85 | 441.30 | 446.10 | 446.10 | 0.69% | 686,772 |
| Jan 13, 2026 | 437.85 | 445.05 | 435.65 | 443.05 | 443.05 | 1.49% | 763,564 |
| Jan 12, 2026 | 450.00 | 450.00 | 434.75 | 436.55 | 436.55 | -3.11% | 1,281,269 |
| Jan 9, 2026 | 452.00 | 452.50 | 442.70 | 450.55 | 450.55 | -0.76% | 805,729 |
| Jan 8, 2026 | 470.00 | 470.00 | 451.00 | 454.00 | 454.00 | -3.03% | 792,020 |
| Jan 7, 2026 | 474.15 | 474.60 | 467.50 | 468.20 | 468.20 | -1.25% | 485,350 |
| Jan 6, 2026 | 481.50 | 483.60 | 473.00 | 474.15 | 474.15 | -1.94% | 473,728 |
| Jan 5, 2026 | 480.40 | 487.00 | 473.20 | 483.55 | 483.55 | 0.76% | 1,082,105 |
| Jan 2, 2026 | 478.50 | 481.50 | 476.00 | 479.90 | 479.90 | -0.07% | 494,336 |
| Jan 1, 2026 | 485.00 | 486.30 | 476.15 | 480.25 | 480.25 | -0.38% | 384,358 |
| Dec 31, 2025 | 473.85 | 485.95 | 473.25 | 482.10 | 482.10 | 2.11% | 1,007,459 |
| Dec 30, 2025 | 475.00 | 482.95 | 466.10 | 472.15 | 472.15 | -0.63% | 1,640,431 |
| Dec 29, 2025 | 473.45 | 482.00 | 470.60 | 475.15 | 475.15 | 0.35% | 1,497,930 |
| Dec 26, 2025 | 474.65 | 475.90 | 466.85 | 473.50 | 473.50 | - | 833,975 |
| Dec 24, 2025 | 471.10 | 479.30 | 468.00 | 473.50 | 473.50 | 0.98% | 934,335 |
| Dec 23, 2025 | 467.00 | 474.85 | 461.00 | 468.90 | 468.90 | 0.63% | 1,195,508 |
| Dec 22, 2025 | 447.00 | 467.25 | 445.75 | 465.95 | 465.95 | 4.63% | 1,812,533 |
| Dec 19, 2025 | 440.20 | 448.70 | 435.75 | 445.35 | 445.35 | 1.17% | 792,544 |
| Dec 18, 2025 | 440.35 | 441.90 | 430.15 | 440.20 | 440.20 | -0.38% | 1,152,549 |