Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 477.10
-4.45 (-0.92%)
Jul 6, 2026, 2:40 PM IST
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 478.60 | 482.70 | 474.00 | 481.55 | 481.55 | 0.94% | 691,410 |
| Jul 2, 2026 | 474.60 | 478.95 | 471.25 | 477.05 | 477.05 | 0.98% | 357,216 |
| Jul 1, 2026 | 470.70 | 476.40 | 468.00 | 472.40 | 472.40 | 0.95% | 360,129 |
| Jun 30, 2026 | 474.15 | 474.15 | 466.80 | 467.95 | 467.95 | -1.33% | 268,662 |
| Jun 29, 2026 | 469.00 | 476.95 | 460.55 | 474.25 | 474.25 | 1.11% | 735,306 |
| Jun 25, 2026 | 478.30 | 480.40 | 466.10 | 469.05 | 469.05 | -1.89% | 680,789 |
| Jun 24, 2026 | 480.35 | 482.00 | 473.35 | 478.10 | 478.10 | -0.47% | 404,915 |
| Jun 23, 2026 | 489.40 | 489.70 | 477.35 | 480.35 | 480.35 | -1.41% | 556,844 |
| Jun 22, 2026 | 485.90 | 492.00 | 480.80 | 487.20 | 487.20 | 0.62% | 849,517 |
| Jun 19, 2026 | 482.00 | 486.90 | 477.00 | 484.20 | 484.20 | 0.45% | 678,507 |
| Jun 18, 2026 | 486.00 | 487.90 | 475.55 | 482.05 | 482.05 | -0.63% | 644,545 |
| Jun 17, 2026 | 494.00 | 494.00 | 482.10 | 485.10 | 485.10 | -1.00% | 987,282 |
| Jun 16, 2026 | 478.85 | 497.80 | 474.20 | 490.00 | 490.00 | 3.35% | 4,196,091 |
| Jun 15, 2026 | 479.00 | 482.00 | 473.00 | 474.10 | 474.10 | 0.83% | 684,749 |
| 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 |