Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 431.85
-1.55 (-0.36%)
At close: Dec 5, 2025
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 434.00 | 434.25 | 428.00 | 431.85 | 431.85 | -0.36% | 789,321 |
| Dec 4, 2025 | 434.35 | 434.85 | 429.70 | 433.40 | 433.40 | -0.22% | 511,741 |
| Dec 3, 2025 | 440.60 | 442.30 | 431.50 | 434.35 | 434.35 | -1.05% | 715,788 |
| Dec 2, 2025 | 439.00 | 445.70 | 434.00 | 438.95 | 438.95 | -0.62% | 1,137,847 |
| Dec 1, 2025 | 440.05 | 444.65 | 437.05 | 441.70 | 441.70 | 0.35% | 628,899 |
| Nov 28, 2025 | 444.00 | 446.85 | 439.00 | 440.15 | 440.15 | -0.55% | 761,498 |
| Nov 27, 2025 | 442.90 | 447.10 | 441.30 | 442.60 | 442.60 | 0.10% | 521,820 |
| Nov 26, 2025 | 445.00 | 447.35 | 440.55 | 442.15 | 442.15 | -1.02% | 1,065,043 |
| Nov 25, 2025 | 440.40 | 449.10 | 435.30 | 446.70 | 446.70 | 1.42% | 931,862 |
| Nov 24, 2025 | 462.00 | 462.00 | 438.00 | 440.45 | 440.45 | -4.07% | 1,808,327 |
| Nov 21, 2025 | 455.40 | 462.90 | 454.50 | 459.15 | 459.15 | 0.36% | 615,400 |
| Nov 20, 2025 | 457.00 | 459.90 | 454.00 | 457.50 | 457.50 | 0.05% | 831,351 |
| Nov 19, 2025 | 466.35 | 466.95 | 456.05 | 457.25 | 457.25 | -1.45% | 1,094,938 |
| Nov 18, 2025 | 469.65 | 469.90 | 461.55 | 464.00 | 464.00 | -1.13% | 1,219,637 |
| Nov 17, 2025 | 464.00 | 474.55 | 462.25 | 469.30 | 469.30 | 1.24% | 1,188,617 |
| Nov 14, 2025 | 467.00 | 467.00 | 462.30 | 463.55 | 463.55 | -0.55% | 1,098,827 |
| Nov 13, 2025 | 466.60 | 472.15 | 463.05 | 466.10 | 466.10 | -0.11% | 1,571,565 |
| Nov 12, 2025 | 465.00 | 468.60 | 459.30 | 466.60 | 466.60 | 0.56% | 1,949,932 |
| Nov 11, 2025 | 463.25 | 468.70 | 460.40 | 464.00 | 464.00 | -1.03% | 1,236,312 |
| Nov 10, 2025 | 481.05 | 482.45 | 467.45 | 468.85 | 463.85 | -2.29% | 1,227,791 |
| Nov 7, 2025 | 484.70 | 485.15 | 475.10 | 479.85 | 474.73 | -1.00% | 776,435 |
| Nov 6, 2025 | 490.00 | 491.95 | 482.20 | 484.70 | 479.53 | 0.66% | 1,618,409 |
| Nov 4, 2025 | 490.00 | 490.40 | 479.00 | 481.50 | 476.37 | -1.39% | 724,182 |
| Nov 3, 2025 | 483.15 | 490.00 | 482.45 | 488.30 | 483.09 | 1.55% | 549,337 |
| Oct 31, 2025 | 485.00 | 485.00 | 477.00 | 480.85 | 475.72 | -0.77% | 1,068,772 |
| Oct 30, 2025 | 495.40 | 495.40 | 483.60 | 484.60 | 479.43 | -2.18% | 944,631 |
| Oct 29, 2025 | 491.05 | 498.35 | 490.05 | 495.40 | 490.12 | 1.64% | 705,796 |
| Oct 28, 2025 | 487.55 | 493.75 | 485.00 | 487.40 | 482.20 | 0.11% | 853,509 |
| Oct 27, 2025 | 489.70 | 495.20 | 486.00 | 486.85 | 481.66 | -0.24% | 518,730 |
| Oct 24, 2025 | 494.65 | 494.95 | 484.10 | 488.00 | 482.80 | -1.34% | 588,621 |
| Oct 23, 2025 | 490.00 | 500.00 | 486.95 | 494.65 | 489.37 | 1.23% | 1,000,016 |
| Oct 21, 2025 | 485.90 | 489.45 | 485.90 | 488.65 | 483.44 | 1.16% | 87,532 |
| Oct 20, 2025 | 485.90 | 486.50 | 479.10 | 483.05 | 477.90 | -0.23% | 604,829 |
| Oct 17, 2025 | 490.75 | 490.80 | 483.00 | 484.15 | 478.99 | -1.24% | 451,952 |
| Oct 16, 2025 | 485.80 | 493.75 | 484.00 | 490.25 | 485.02 | 1.07% | 830,056 |
| Oct 15, 2025 | 482.00 | 486.00 | 479.05 | 485.05 | 479.88 | 0.38% | 604,919 |
| Oct 14, 2025 | 499.10 | 499.50 | 480.85 | 483.20 | 478.05 | -3.19% | 940,984 |
| Oct 13, 2025 | 498.50 | 501.85 | 496.55 | 499.10 | 493.78 | 0.15% | 445,072 |
| Oct 10, 2025 | 507.00 | 509.05 | 497.25 | 498.35 | 493.04 | -1.72% | 985,682 |
| Oct 9, 2025 | 509.50 | 511.00 | 505.00 | 507.05 | 501.64 | -0.65% | 591,256 |
| Oct 8, 2025 | 510.75 | 514.90 | 508.85 | 510.35 | 504.91 | -0.06% | 398,591 |
| Oct 7, 2025 | 518.05 | 518.85 | 508.85 | 510.65 | 505.20 | -1.22% | 472,076 |
| Oct 6, 2025 | 515.00 | 522.00 | 513.00 | 516.95 | 511.44 | -0.53% | 412,053 |
| Oct 3, 2025 | 510.60 | 521.35 | 510.60 | 519.70 | 514.16 | 1.78% | 821,820 |
| Oct 1, 2025 | 510.75 | 515.75 | 504.00 | 510.60 | 505.15 | -0.03% | 605,673 |
| Sep 30, 2025 | 509.00 | 514.70 | 507.75 | 510.75 | 505.30 | 0.46% | 634,122 |
| Sep 29, 2025 | 514.20 | 524.85 | 505.10 | 508.40 | 502.98 | -2.17% | 1,230,099 |
| Sep 26, 2025 | 528.00 | 528.40 | 516.00 | 519.70 | 514.16 | -1.55% | 723,957 |
| Sep 25, 2025 | 533.55 | 536.20 | 527.00 | 527.90 | 522.27 | -0.92% | 472,569 |
| Sep 24, 2025 | 537.00 | 539.20 | 532.00 | 532.80 | 527.12 | -0.80% | 659,918 |