Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 390.30
+3.20 (0.83%)
Oct 15, 2026, 3:30 PM IST
NSE:CHAMBLFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 385.10 | 398.25 | 384.90 | 390.30 | 390.30 | 0.83% | 549,603 |
| 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 |
| 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 |