Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 431.00
-0.85 (-0.20%)
Jul 24, 2026, 3:29 PM IST
NSE:CHAMBLFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 431.00 | 434.00 | 425.10 | 431.00 | 431.00 | -0.20% | 431,603 |
| Jul 23, 2026 | 434.10 | 437.55 | 431.40 | 431.85 | 431.85 | -0.90% | 206,687 |
| Jul 22, 2026 | 439.25 | 441.55 | 434.60 | 435.75 | 435.75 | -0.80% | 241,623 |
| Jul 21, 2026 | 443.00 | 444.50 | 438.00 | 439.25 | 439.25 | -0.89% | 348,523 |
| Jul 20, 2026 | 453.90 | 453.90 | 442.00 | 443.20 | 443.20 | -2.44% | 644,678 |
| Jul 17, 2026 | 456.90 | 458.35 | 450.10 | 454.30 | 454.30 | -0.46% | 430,840 |
| Jul 16, 2026 | 456.00 | 459.00 | 450.55 | 456.40 | 456.40 | 0.58% | 409,736 |
| Jul 15, 2026 | 455.00 | 458.00 | 450.30 | 453.75 | 453.75 | -0.10% | 350,576 |
| Jul 14, 2026 | 456.00 | 456.00 | 447.25 | 454.20 | 454.20 | -0.45% | 444,845 |
| Jul 13, 2026 | 450.00 | 457.35 | 447.65 | 456.25 | 456.25 | 0.55% | 382,227 |
| Jul 10, 2026 | 458.50 | 458.50 | 453.00 | 453.75 | 453.75 | -0.02% | 349,015 |
| Jul 9, 2026 | 455.05 | 458.70 | 451.00 | 453.85 | 453.85 | 0.63% | 224,044 |
| Jul 8, 2026 | 461.40 | 469.05 | 449.00 | 451.00 | 451.00 | -2.74% | 494,884 |
| Jul 7, 2026 | 475.00 | 476.05 | 462.20 | 463.70 | 463.70 | -2.59% | 468,145 |
| Jul 6, 2026 | 476.70 | 480.95 | 475.05 | 476.05 | 476.05 | -1.14% | 291,349 |
| 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 |