Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 419.05
+0.75 (0.18%)
Sep 4, 2026, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 412.65 | 423.60 | 412.65 | 418.30 | 418.30 | 1.66% | 933,299 |
| Sep 2, 2026 | 412.40 | 414.65 | 407.25 | 411.45 | 411.45 | -0.21% | 739,003 |
| Sep 1, 2026 | 408.00 | 413.85 | 405.25 | 412.30 | 412.30 | 0.67% | 755,291 |
| Aug 31, 2026 | 421.00 | 421.00 | 406.90 | 409.55 | 409.55 | -2.85% | 1,249,117 |
| Aug 28, 2026 | 425.70 | 426.95 | 421.10 | 421.55 | 421.55 | -0.75% | 336,671 |
| Aug 27, 2026 | 428.05 | 429.30 | 424.10 | 424.75 | 424.75 | -0.65% | 493,439 |
| Aug 26, 2026 | 428.90 | 431.40 | 425.80 | 427.55 | 427.55 | -0.01% | 565,043 |
| Aug 25, 2026 | 434.80 | 446.90 | 425.10 | 427.60 | 427.60 | -0.78% | 2,511,636 |
| Aug 24, 2026 | 431.60 | 434.85 | 430.30 | 430.95 | 430.95 | -0.05% | 361,457 |
| Aug 21, 2026 | 438.00 | 438.00 | 429.60 | 431.15 | 431.15 | -0.65% | 459,222 |
| Aug 20, 2026 | 439.00 | 439.10 | 433.50 | 433.95 | 433.95 | -0.21% | 283,276 |
| Aug 19, 2026 | 433.30 | 437.70 | 432.20 | 434.85 | 434.85 | 0.10% | 362,458 |
| Aug 18, 2026 | 438.95 | 438.95 | 433.10 | 434.40 | 434.40 | -1.06% | 357,355 |
| Aug 17, 2026 | 446.95 | 446.95 | 437.00 | 439.05 | 439.05 | -0.82% | 369,715 |
| Aug 14, 2026 | 442.50 | 444.80 | 441.35 | 442.70 | 442.70 | -0.14% | 204,506 |
| Aug 13, 2026 | 442.45 | 446.65 | 442.10 | 443.30 | 443.30 | 0.23% | 189,124 |
| Aug 12, 2026 | 444.30 | 444.95 | 441.35 | 442.30 | 442.30 | -0.46% | 165,429 |
| Aug 11, 2026 | 446.45 | 450.80 | 442.90 | 444.35 | 444.35 | -0.27% | 289,902 |
| Aug 10, 2026 | 451.50 | 453.10 | 448.50 | 451.55 | 445.55 | 0.19% | 308,104 |
| Aug 7, 2026 | 459.75 | 461.60 | 449.80 | 450.70 | 444.71 | -1.97% | 300,321 |
| Aug 6, 2026 | 462.00 | 466.15 | 457.50 | 459.75 | 453.64 | 0.24% | 488,463 |
| Aug 5, 2026 | 457.00 | 466.00 | 454.00 | 458.65 | 452.56 | 0.89% | 799,698 |
| Aug 4, 2026 | 456.55 | 456.70 | 450.05 | 454.60 | 448.56 | -0.09% | 341,969 |
| Aug 3, 2026 | 440.00 | 455.70 | 439.75 | 455.00 | 448.95 | 3.67% | 882,614 |
| Jul 31, 2026 | 443.00 | 448.20 | 436.25 | 438.90 | 433.07 | -1.56% | 857,422 |
| Jul 30, 2026 | 451.00 | 456.00 | 442.00 | 445.85 | 439.93 | -1.24% | 603,476 |
| Jul 29, 2026 | 440.05 | 453.00 | 440.05 | 451.45 | 445.45 | 2.98% | 687,613 |
| Jul 28, 2026 | 440.00 | 443.25 | 436.45 | 438.40 | 432.57 | -0.30% | 202,193 |
| Jul 27, 2026 | 434.20 | 441.20 | 433.05 | 439.70 | 433.86 | 2.02% | 240,525 |
| Jul 24, 2026 | 431.00 | 434.00 | 425.10 | 431.00 | 425.27 | -0.20% | 431,603 |
| Jul 23, 2026 | 434.10 | 437.55 | 431.40 | 431.85 | 426.11 | -0.90% | 206,687 |
| Jul 22, 2026 | 439.25 | 441.55 | 434.60 | 435.75 | 429.96 | -0.80% | 241,623 |
| Jul 21, 2026 | 443.00 | 444.50 | 438.00 | 439.25 | 433.41 | -0.89% | 348,523 |
| Jul 20, 2026 | 453.90 | 453.90 | 442.00 | 443.20 | 437.31 | -2.44% | 644,678 |
| Jul 17, 2026 | 456.90 | 458.35 | 450.10 | 454.30 | 448.26 | -0.46% | 430,840 |
| Jul 16, 2026 | 456.00 | 459.00 | 450.55 | 456.40 | 450.34 | 0.58% | 409,736 |
| Jul 15, 2026 | 455.00 | 458.00 | 450.30 | 453.75 | 447.72 | -0.10% | 350,576 |
| Jul 14, 2026 | 456.00 | 456.00 | 447.25 | 454.20 | 448.16 | -0.45% | 444,845 |
| Jul 13, 2026 | 450.00 | 457.35 | 447.65 | 456.25 | 450.19 | 0.55% | 382,227 |
| Jul 10, 2026 | 458.50 | 458.50 | 453.00 | 453.75 | 447.72 | -0.02% | 349,015 |
| Jul 9, 2026 | 455.05 | 458.70 | 451.00 | 453.85 | 447.82 | 0.63% | 224,044 |
| Jul 8, 2026 | 461.40 | 469.05 | 449.00 | 451.00 | 445.01 | -2.74% | 494,884 |
| Jul 7, 2026 | 475.00 | 476.05 | 462.20 | 463.70 | 457.54 | -2.59% | 468,145 |
| Jul 6, 2026 | 476.70 | 480.95 | 475.05 | 476.05 | 469.72 | -1.14% | 291,349 |
| Jul 3, 2026 | 478.60 | 482.70 | 474.00 | 481.55 | 475.15 | 0.94% | 691,410 |
| Jul 2, 2026 | 474.60 | 478.95 | 471.25 | 477.05 | 470.71 | 0.98% | 357,216 |
| Jul 1, 2026 | 470.70 | 476.40 | 468.00 | 472.40 | 466.12 | 0.95% | 360,129 |
| Jun 30, 2026 | 474.15 | 474.15 | 466.80 | 467.95 | 461.73 | -1.33% | 268,662 |
| Jun 29, 2026 | 469.00 | 476.95 | 460.55 | 474.25 | 467.95 | 1.11% | 735,306 |
| Jun 25, 2026 | 478.30 | 480.40 | 466.10 | 469.05 | 462.82 | -1.89% | 680,789 |