Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 428.55
+1.70 (0.40%)
At close: Mar 20, 2026
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 427.15 | 436.00 | 425.60 | 428.55 | 428.55 | 0.40% | 501,654 |
| Mar 19, 2026 | 429.90 | 433.90 | 424.75 | 426.85 | 426.85 | -2.75% | 551,797 |
| Mar 18, 2026 | 429.80 | 442.90 | 427.00 | 438.90 | 438.90 | 2.39% | 1,080,546 |
| Mar 17, 2026 | 416.65 | 432.20 | 409.70 | 428.65 | 428.65 | 3.78% | 1,283,475 |
| Mar 16, 2026 | 413.80 | 414.55 | 399.75 | 413.05 | 413.05 | -0.60% | 958,441 |
| Mar 13, 2026 | 432.65 | 436.80 | 413.15 | 415.55 | 415.55 | -4.27% | 850,416 |
| Mar 12, 2026 | 428.00 | 436.95 | 423.30 | 434.10 | 434.10 | 0.54% | 696,191 |
| Mar 11, 2026 | 433.80 | 441.25 | 427.90 | 431.75 | 431.75 | 0.05% | 1,242,580 |
| Mar 10, 2026 | 420.10 | 442.00 | 415.00 | 431.55 | 431.55 | 4.68% | 2,262,329 |
| Mar 9, 2026 | 417.35 | 419.40 | 409.10 | 412.25 | 412.25 | -3.60% | 630,970 |
| Mar 6, 2026 | 434.05 | 436.30 | 425.15 | 427.65 | 427.65 | -1.30% | 513,403 |
| Mar 5, 2026 | 432.00 | 435.00 | 424.20 | 433.30 | 433.30 | 0.48% | 552,867 |
| Mar 4, 2026 | 440.00 | 440.00 | 428.45 | 431.25 | 431.25 | -3.77% | 903,887 |
| Mar 2, 2026 | 442.05 | 457.85 | 442.05 | 448.15 | 448.15 | -2.84% | 926,613 |
| 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 |