Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 419.10
-0.50 (-0.12%)
Sep 24, 2026, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 419.60 | 421.50 | 415.45 | 418.20 | 418.20 | -0.33% | 269,494 |
| Sep 23, 2026 | 418.50 | 421.65 | 417.75 | 419.60 | 419.60 | 0.26% | 394,631 |
| Sep 22, 2026 | 417.95 | 420.00 | 414.30 | 418.50 | 418.50 | 0.31% | 650,166 |
| Sep 21, 2026 | 415.00 | 420.00 | 413.25 | 417.20 | 417.20 | 0.55% | 498,363 |
| Sep 18, 2026 | 414.70 | 420.00 | 410.90 | 414.90 | 414.90 | 0.24% | 470,769 |
| Sep 17, 2026 | 407.50 | 416.00 | 407.50 | 413.90 | 413.90 | 1.17% | 261,042 |
| Sep 16, 2026 | 415.00 | 415.50 | 401.40 | 409.10 | 409.10 | -1.81% | 603,060 |
| Sep 15, 2026 | 420.00 | 421.00 | 415.45 | 416.65 | 416.65 | -0.51% | 447,469 |
| Sep 11, 2026 | 415.00 | 420.00 | 411.45 | 418.80 | 418.80 | 0.25% | 572,806 |
| Sep 10, 2026 | 415.50 | 423.15 | 415.30 | 417.75 | 417.75 | 0.52% | 523,104 |
| Sep 9, 2026 | 414.60 | 417.95 | 414.50 | 415.60 | 415.60 | -0.73% | 446,106 |
| Sep 8, 2026 | 416.85 | 420.30 | 415.00 | 418.65 | 418.65 | 0.14% | 398,881 |
| Sep 7, 2026 | 420.00 | 421.95 | 416.45 | 418.05 | 418.05 | -0.24% | 364,232 |
| Sep 4, 2026 | 419.90 | 422.95 | 418.05 | 419.05 | 419.05 | 0.18% | 329,143 |
| 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 |