Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 399.95
-4.50 (-1.11%)
At close: Feb 6, 2026
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 404.50 | 405.15 | 395.10 | 399.95 | 399.95 | -1.11% | 2,687 |
| Feb 5, 2026 | 403.30 | 405.90 | 399.00 | 404.45 | 404.45 | 0.29% | 3,840 |
| Feb 4, 2026 | 401.00 | 407.50 | 398.00 | 403.30 | 403.30 | -0.38% | 5,897 |
| Feb 3, 2026 | 419.05 | 422.00 | 401.00 | 404.85 | 404.85 | -0.30% | 9,403 |
| Feb 2, 2026 | 395.00 | 411.85 | 395.00 | 406.05 | 406.05 | 1.59% | 10,329 |
| Feb 1, 2026 | 411.20 | 424.95 | 393.00 | 399.70 | 399.70 | -1.35% | 9,046 |
| Jan 30, 2026 | 401.60 | 409.90 | 397.65 | 405.15 | 405.15 | 0.30% | 4,699 |
| Jan 29, 2026 | 392.95 | 417.40 | 371.55 | 403.95 | 403.95 | -0.87% | 61,457 |
| Jan 28, 2026 | 399.45 | 426.25 | 399.00 | 407.50 | 407.50 | 4.41% | 11,747 |
| Jan 27, 2026 | 385.10 | 405.00 | 376.25 | 390.30 | 390.30 | -0.31% | 28,726 |
| Jan 23, 2026 | 409.45 | 413.00 | 382.60 | 391.50 | 391.50 | -2.37% | 17,568 |
| Jan 22, 2026 | 390.00 | 417.50 | 380.30 | 401.00 | 401.00 | 4.22% | 30,270 |
| Jan 21, 2026 | 392.00 | 392.00 | 374.05 | 384.75 | 384.75 | -1.95% | 24,305 |
| Jan 20, 2026 | 415.05 | 415.05 | 384.90 | 392.40 | 392.40 | -5.99% | 23,243 |
| Jan 19, 2026 | 416.30 | 428.65 | 407.00 | 417.40 | 417.40 | -0.42% | 19,528 |
| Jan 16, 2026 | 425.05 | 429.90 | 414.95 | 419.15 | 419.15 | -1.57% | 21,442 |
| Jan 14, 2026 | 415.15 | 429.70 | 400.00 | 425.85 | 425.85 | 2.58% | 45,304 |
| Jan 13, 2026 | 428.70 | 436.10 | 409.15 | 415.15 | 415.15 | -1.86% | 18,715 |
| Jan 12, 2026 | 422.05 | 429.30 | 412.25 | 423.00 | 423.00 | 0.57% | 22,565 |
| Jan 9, 2026 | 433.90 | 438.10 | 417.80 | 420.60 | 420.60 | -4.19% | 9,351 |
| Jan 8, 2026 | 444.05 | 451.80 | 433.50 | 439.00 | 439.00 | -0.35% | 21,046 |
| Jan 7, 2026 | 422.70 | 451.90 | 418.00 | 440.55 | 440.55 | 4.77% | 51,900 |
| Jan 6, 2026 | 419.80 | 427.65 | 416.40 | 420.50 | 420.50 | -1.34% | 12,470 |
| Jan 5, 2026 | 426.70 | 429.00 | 419.95 | 426.20 | 426.20 | -0.14% | 11,906 |
| Jan 2, 2026 | 411.10 | 470.95 | 408.75 | 426.80 | 426.80 | 3.39% | 239,182 |
| Jan 1, 2026 | 411.00 | 416.30 | 411.00 | 412.80 | 412.80 | 0.01% | 3,657 |
| Dec 31, 2025 | 410.00 | 418.35 | 407.15 | 412.75 | 412.75 | 2.12% | 8,473 |
| Dec 30, 2025 | 425.90 | 429.90 | 401.30 | 404.20 | 404.20 | -4.49% | 20,261 |
| Dec 29, 2025 | 431.00 | 439.35 | 420.15 | 423.20 | 423.20 | -1.83% | 8,797 |
| Dec 26, 2025 | 426.65 | 436.00 | 421.50 | 431.10 | 431.10 | 2.55% | 11,120 |
| Dec 24, 2025 | 447.45 | 449.70 | 415.00 | 420.40 | 420.40 | -4.37% | 33,932 |
| Dec 23, 2025 | 445.70 | 448.30 | 435.05 | 439.60 | 439.60 | 0.11% | 11,207 |
| Dec 22, 2025 | 449.00 | 464.00 | 436.05 | 439.10 | 439.10 | -2.36% | 16,760 |
| Dec 19, 2025 | 445.00 | 461.35 | 444.95 | 449.70 | 449.70 | -0.34% | 4,687 |
| Dec 18, 2025 | 449.10 | 455.80 | 440.10 | 451.25 | 451.25 | 0.24% | 5,316 |
| Dec 17, 2025 | 458.05 | 463.15 | 444.70 | 450.15 | 450.15 | -0.49% | 7,159 |
| Dec 16, 2025 | 464.40 | 474.00 | 450.00 | 452.35 | 452.35 | -2.62% | 12,229 |
| Dec 15, 2025 | 461.10 | 479.35 | 460.00 | 464.50 | 464.50 | 0.50% | 13,991 |
| Dec 12, 2025 | 462.70 | 470.00 | 457.40 | 462.20 | 462.20 | 1.44% | 2,881 |
| Dec 11, 2025 | 458.45 | 469.95 | 452.00 | 455.65 | 455.65 | -0.61% | 6,960 |
| Dec 10, 2025 | 463.20 | 479.50 | 455.10 | 458.45 | 458.45 | -0.67% | 10,542 |
| Dec 9, 2025 | 461.80 | 494.80 | 459.65 | 461.55 | 461.55 | -2.11% | 22,190 |
| Dec 8, 2025 | 503.55 | 506.90 | 465.00 | 471.50 | 471.50 | -5.94% | 8,200 |
| Dec 5, 2025 | 501.00 | 515.35 | 496.05 | 501.25 | 501.25 | -1.83% | 4,417 |
| Dec 4, 2025 | 499.40 | 530.00 | 494.00 | 510.60 | 510.60 | 3.56% | 11,632 |
| Dec 3, 2025 | 502.90 | 502.90 | 490.00 | 493.05 | 493.05 | -2.04% | 5,419 |
| Dec 2, 2025 | 507.60 | 515.00 | 500.00 | 503.30 | 503.30 | -0.81% | 5,059 |
| Dec 1, 2025 | 510.60 | 518.65 | 504.00 | 507.40 | 507.40 | -0.96% | 4,206 |
| Nov 28, 2025 | 511.75 | 519.00 | 501.00 | 512.30 | 512.30 | -0.33% | 7,411 |
| Nov 27, 2025 | 510.10 | 522.00 | 510.10 | 514.00 | 514.00 | -0.91% | 1,458 |