Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 454.00
+7.55 (1.69%)
May 22, 2026, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 431.00 | 433.50 | 415.05 | 419.95 | 419.95 | -2.87% | 1,281,282 |
| Mar 25, 2026 | 426.00 | 434.45 | 422.80 | 432.35 | 432.35 | 2.88% | 708,223 |
| Mar 24, 2026 | 423.00 | 423.55 | 412.85 | 420.25 | 420.25 | 1.51% | 591,501 |
| Mar 23, 2026 | 426.00 | 426.00 | 410.85 | 414.00 | 414.00 | -3.40% | 792,969 |
| Mar 20, 2026 | 427.15 | 436.00 | 425.60 | 428.55 | 428.55 | 0.40% | 501,654 |
| Mar 19, 2026 | 429.90 | 433.90 | 424.75 | 426.85 | 426.85 | -2.75% | 551,797 |
| Mar 18, 2026 | 429.80 | 442.90 | 427.00 | 438.90 | 438.90 | 2.39% | 1,080,546 |
| Mar 17, 2026 | 416.65 | 432.20 | 409.70 | 428.65 | 428.65 | 3.78% | 1,283,475 |
| Mar 16, 2026 | 413.80 | 414.55 | 399.75 | 413.05 | 413.05 | -0.60% | 958,441 |
| Mar 13, 2026 | 432.65 | 436.80 | 413.15 | 415.55 | 415.55 | -4.27% | 850,416 |
| Mar 12, 2026 | 428.00 | 436.95 | 423.30 | 434.10 | 434.10 | 0.54% | 696,191 |
| Mar 11, 2026 | 433.80 | 441.25 | 427.90 | 431.75 | 431.75 | 0.05% | 1,242,580 |
| Mar 10, 2026 | 420.10 | 442.00 | 415.00 | 431.55 | 431.55 | 4.68% | 2,262,329 |
| Mar 9, 2026 | 417.35 | 419.40 | 409.10 | 412.25 | 412.25 | -3.60% | 630,970 |