Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 388.25
-5.90 (-1.50%)
Nov 5, 2026, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 403.55 | 403.55 | 387.35 | 388.25 | 388.25 | -1.50% | 602,383 |
| Nov 4, 2026 | 381.00 | 396.95 | 377.05 | 394.15 | 394.15 | 3.26% | 699,889 |
| Nov 3, 2026 | 374.00 | 388.20 | 368.30 | 381.70 | 381.70 | 3.65% | 907,564 |
| Nov 2, 2026 | 356.00 | 369.75 | 355.20 | 368.25 | 368.25 | 4.05% | 416,891 |
| Oct 30, 2026 | 366.00 | 367.95 | 350.00 | 353.90 | 353.90 | -3.23% | 721,955 |
| Oct 29, 2026 | 359.05 | 373.95 | 356.70 | 365.70 | 365.70 | 1.71% | 405,447 |
| Oct 28, 2026 | 359.10 | 361.85 | 356.10 | 359.55 | 359.55 | 0.18% | 169,687 |
| Oct 27, 2026 | 364.00 | 364.05 | 355.05 | 358.90 | 358.90 | -0.47% | 410,263 |
| Oct 26, 2026 | 359.00 | 369.00 | 355.80 | 360.60 | 360.60 | -0.92% | 753,017 |
| Oct 23, 2026 | 375.25 | 379.00 | 359.00 | 363.95 | 363.95 | -2.73% | 450,566 |
| Oct 22, 2026 | 378.60 | 380.95 | 372.80 | 374.15 | 374.15 | -1.67% | 270,937 |
| Oct 21, 2026 | 383.50 | 385.50 | 378.00 | 380.50 | 380.50 | -0.64% | 288,698 |
| Oct 19, 2026 | 388.85 | 389.75 | 381.50 | 382.95 | 382.95 | -1.33% | 288,999 |
| Oct 16, 2026 | 393.00 | 394.75 | 386.85 | 388.10 | 388.10 | -0.56% | 198,165 |
| Oct 15, 2026 | 385.10 | 398.25 | 384.90 | 390.30 | 390.30 | 0.83% | 549,591 |
| Oct 14, 2026 | 381.00 | 389.70 | 379.00 | 387.10 | 387.10 | 2.22% | 465,681 |
| Oct 13, 2026 | 375.00 | 380.00 | 373.00 | 378.70 | 378.70 | 1.04% | 319,341 |
| Oct 12, 2026 | 376.20 | 381.80 | 372.40 | 374.80 | 374.80 | 0.13% | 470,255 |
| Oct 9, 2026 | 379.00 | 381.90 | 371.25 | 374.30 | 374.30 | -1.15% | 943,228 |
| Oct 8, 2026 | 396.40 | 397.05 | 376.10 | 378.65 | 378.65 | -4.47% | 715,945 |
| Oct 7, 2026 | 404.05 | 404.75 | 394.55 | 396.35 | 396.35 | -2.09% | 285,277 |
| Oct 6, 2026 | 398.35 | 406.00 | 397.95 | 404.80 | 404.80 | 1.81% | 225,621 |
| Oct 5, 2026 | 400.30 | 406.30 | 395.00 | 397.60 | 397.60 | -0.43% | 432,450 |
| Oct 1, 2026 | 409.95 | 411.25 | 396.50 | 399.30 | 399.30 | -2.43% | 447,087 |
| Sep 30, 2026 | 414.35 | 417.45 | 408.40 | 409.25 | 409.25 | -1.04% | 384,509 |
| Sep 29, 2026 | 417.00 | 417.80 | 411.70 | 413.55 | 413.55 | -1.17% | 665,522 |
| Sep 28, 2026 | 417.95 | 420.80 | 415.50 | 418.45 | 418.45 | 0.12% | 399,648 |
| Sep 25, 2026 | 418.00 | 423.50 | 416.00 | 417.95 | 417.95 | -0.06% | 551,322 |
| 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 |