Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 470.20
+4.90 (1.05%)
Jun 12, 2026, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 470.00 | 471.60 | 466.00 | 470.20 | 470.20 | 1.05% | 549,391 |
| Jun 11, 2026 | 475.35 | 478.65 | 462.00 | 465.30 | 465.30 | -2.59% | 1,022,853 |
| Jun 10, 2026 | 461.00 | 479.90 | 460.00 | 477.65 | 477.65 | 5.04% | 4,969,287 |
| Jun 9, 2026 | 450.85 | 455.80 | 449.20 | 454.75 | 454.75 | 1.35% | 367,250 |
| Jun 8, 2026 | 465.85 | 465.85 | 445.15 | 448.70 | 448.70 | -4.06% | 903,779 |
| Jun 5, 2026 | 466.00 | 470.00 | 463.50 | 467.70 | 467.70 | 1.08% | 567,168 |
| Jun 4, 2026 | 458.50 | 466.00 | 457.30 | 462.70 | 462.70 | 0.31% | 384,588 |
| Jun 3, 2026 | 470.00 | 471.00 | 459.05 | 461.25 | 461.25 | -1.77% | 408,005 |
| Jun 2, 2026 | 469.45 | 471.00 | 462.50 | 469.55 | 469.55 | 0.02% | 491,758 |
| Jun 1, 2026 | 470.00 | 480.00 | 466.90 | 469.45 | 469.45 | 0.65% | 953,147 |
| May 29, 2026 | 480.10 | 481.95 | 463.00 | 466.40 | 466.40 | -2.46% | 1,003,197 |
| May 27, 2026 | 480.00 | 483.00 | 472.45 | 478.15 | 478.15 | 0.04% | 1,400,265 |
| May 26, 2026 | 465.50 | 481.55 | 461.90 | 477.95 | 477.95 | 3.13% | 2,803,681 |
| May 25, 2026 | 458.00 | 469.50 | 456.10 | 463.45 | 463.45 | 1.92% | 1,451,716 |
| May 22, 2026 | 446.45 | 457.70 | 445.10 | 454.70 | 454.70 | 1.85% | 705,520 |
| May 21, 2026 | 451.00 | 454.80 | 445.00 | 446.45 | 446.45 | 0.51% | 451,956 |
| May 20, 2026 | 453.00 | 453.85 | 442.40 | 444.20 | 444.20 | -2.00% | 1,037,703 |
| May 19, 2026 | 457.35 | 461.00 | 452.15 | 453.25 | 453.25 | -0.89% | 852,436 |
| May 18, 2026 | 448.25 | 459.00 | 440.10 | 457.30 | 457.30 | 1.64% | 1,923,032 |
| May 15, 2026 | 436.40 | 460.00 | 431.05 | 449.90 | 449.90 | 5.96% | 9,497,223 |
| May 14, 2026 | 432.75 | 434.90 | 422.00 | 424.60 | 424.60 | -0.93% | 524,915 |
| May 13, 2026 | 435.00 | 437.35 | 427.70 | 428.60 | 428.60 | -1.22% | 568,454 |
| May 12, 2026 | 452.30 | 452.30 | 431.50 | 433.90 | 433.90 | -4.07% | 572,321 |
| May 11, 2026 | 451.00 | 456.50 | 446.00 | 452.30 | 452.30 | -0.77% | 692,041 |
| May 8, 2026 | 456.45 | 460.15 | 451.55 | 455.80 | 455.80 | 0.41% | 783,892 |
| May 7, 2026 | 455.80 | 456.50 | 450.25 | 453.95 | 453.95 | 0.29% | 557,820 |
| May 6, 2026 | 442.15 | 453.70 | 442.15 | 452.65 | 452.65 | 2.28% | 643,943 |
| May 5, 2026 | 441.55 | 443.40 | 437.70 | 442.55 | 442.55 | 0.23% | 277,246 |
| May 4, 2026 | 443.80 | 449.00 | 439.35 | 441.55 | 441.55 | 0.80% | 482,285 |
| Apr 30, 2026 | 452.00 | 455.00 | 436.15 | 438.05 | 438.05 | -2.77% | 871,474 |
| Apr 29, 2026 | 453.00 | 457.00 | 448.15 | 450.55 | 450.55 | 0.46% | 712,427 |
| Apr 28, 2026 | 447.90 | 455.85 | 446.10 | 448.50 | 448.50 | 0.57% | 492,860 |
| Apr 27, 2026 | 441.05 | 448.00 | 441.05 | 445.95 | 445.95 | 1.17% | 273,893 |
| Apr 24, 2026 | 449.90 | 450.20 | 439.00 | 440.80 | 440.80 | -1.38% | 335,939 |
| Apr 23, 2026 | 452.50 | 455.40 | 446.00 | 446.95 | 446.95 | -1.18% | 363,233 |
| Apr 22, 2026 | 453.00 | 459.00 | 448.40 | 452.30 | 452.30 | 0.20% | 1,109,889 |
| Apr 21, 2026 | 452.50 | 455.85 | 449.70 | 451.40 | 451.40 | 0.14% | 408,157 |
| Apr 20, 2026 | 456.00 | 456.50 | 449.15 | 450.75 | 450.75 | -0.81% | 350,408 |
| Apr 17, 2026 | 455.10 | 462.75 | 452.80 | 454.45 | 454.45 | 0.26% | 678,735 |
| Apr 16, 2026 | 459.75 | 461.00 | 448.80 | 453.25 | 453.25 | -0.56% | 671,131 |
| Apr 15, 2026 | 461.00 | 465.60 | 453.65 | 455.80 | 455.80 | -0.32% | 737,833 |
| Apr 13, 2026 | 450.10 | 458.75 | 440.40 | 457.25 | 457.25 | 0.12% | 723,044 |
| Apr 10, 2026 | 454.25 | 461.45 | 454.25 | 456.70 | 456.70 | 0.34% | 346,018 |
| Apr 9, 2026 | 469.00 | 473.80 | 451.60 | 455.15 | 455.15 | -2.11% | 1,129,101 |
| Apr 8, 2026 | 460.40 | 469.80 | 454.20 | 464.95 | 464.95 | 3.59% | 977,661 |
| Apr 7, 2026 | 446.80 | 450.20 | 442.35 | 448.85 | 448.85 | 0.45% | 256,421 |
| Apr 6, 2026 | 457.00 | 457.95 | 444.25 | 446.85 | 446.85 | -1.23% | 644,564 |
| Apr 2, 2026 | 436.05 | 453.00 | 433.35 | 452.40 | 452.40 | 1.39% | 668,538 |
| Apr 1, 2026 | 436.35 | 447.80 | 432.50 | 446.20 | 446.20 | 4.57% | 993,432 |
| Mar 30, 2026 | 416.00 | 432.95 | 413.35 | 426.70 | 426.70 | 1.61% | 1,421,758 |