Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 580.90
+1.20 (0.21%)
Oct 24, 2025, 12:17 PM IST
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 579.55 | 581.95 | 572.00 | 574.80 | 574.80 | -0.85% | 1,287 |
| Oct 23, 2025 | 575.30 | 581.00 | 570.45 | 579.70 | 579.70 | 0.76% | 3,164 |
| Oct 21, 2025 | 575.00 | 582.00 | 564.95 | 575.30 | 575.30 | 0.08% | 2,442 |
| Oct 20, 2025 | 577.85 | 579.50 | 568.55 | 574.85 | 574.85 | -0.25% | 4,409 |
| Oct 17, 2025 | 595.70 | 595.70 | 570.30 | 576.30 | 576.30 | -2.81% | 8,665 |
| Oct 16, 2025 | 590.00 | 600.20 | 589.00 | 592.95 | 592.95 | 0.31% | 2,893 |
| Oct 15, 2025 | 598.55 | 600.00 | 590.00 | 591.10 | 591.10 | -0.63% | 5,522 |
| Oct 14, 2025 | 595.20 | 609.40 | 590.00 | 594.85 | 594.85 | -0.74% | 5,111 |
| Oct 13, 2025 | 600.40 | 614.05 | 597.25 | 599.30 | 599.30 | -1.20% | 3,536 |
| Oct 10, 2025 | 614.45 | 614.45 | 600.00 | 606.55 | 606.55 | 0.33% | 3,240 |
| Oct 9, 2025 | 612.60 | 612.60 | 597.05 | 604.55 | 604.55 | 0.44% | 3,809 |
| Oct 8, 2025 | 617.20 | 617.20 | 596.40 | 601.90 | 601.90 | -1.02% | 4,841 |
| Oct 7, 2025 | 620.05 | 627.40 | 605.10 | 608.10 | 608.10 | -1.75% | 7,699 |
| Oct 6, 2025 | 617.00 | 624.95 | 610.55 | 618.90 | 618.90 | 0.79% | 4,200 |
| Oct 3, 2025 | 620.75 | 626.75 | 611.00 | 614.05 | 614.05 | -1.32% | 13,692 |
| Oct 1, 2025 | 631.80 | 637.00 | 615.60 | 622.25 | 622.25 | -4.86% | 25,372 |
| Sep 30, 2025 | 600.50 | 703.00 | 600.50 | 654.05 | 654.05 | 9.72% | 268,828 |
| Sep 29, 2025 | 601.95 | 602.40 | 593.00 | 596.10 | 596.10 | -0.97% | 1,877 |
| Sep 26, 2025 | 623.00 | 623.00 | 595.00 | 601.95 | 601.95 | -1.51% | 3,920 |
| Sep 25, 2025 | 629.45 | 634.90 | 604.90 | 611.15 | 611.15 | -3.24% | 9,039 |
| Sep 24, 2025 | 630.00 | 654.00 | 626.00 | 631.60 | 631.60 | -1.37% | 4,691 |
| Sep 23, 2025 | 653.85 | 656.95 | 636.50 | 640.35 | 640.35 | -1.15% | 2,989 |
| Sep 22, 2025 | 655.00 | 655.00 | 644.95 | 647.80 | 647.80 | 0.06% | 2,601 |
| Sep 19, 2025 | 654.30 | 656.95 | 646.55 | 647.40 | 647.40 | -0.05% | 2,962 |
| Sep 18, 2025 | 662.00 | 668.00 | 643.50 | 647.75 | 647.75 | -1.73% | 4,779 |
| Sep 17, 2025 | 640.55 | 668.15 | 640.55 | 659.15 | 659.15 | 1.85% | 2,988 |
| Sep 16, 2025 | 643.75 | 670.00 | 637.05 | 647.20 | 647.20 | 0.46% | 6,623 |
| Sep 15, 2025 | 651.00 | 658.95 | 640.00 | 644.25 | 644.25 | -1.78% | 6,047 |
| Sep 12, 2025 | 666.05 | 666.05 | 643.10 | 655.90 | 655.90 | 0.40% | 3,150 |
| Sep 11, 2025 | 653.10 | 675.00 | 644.50 | 653.30 | 653.30 | -0.66% | 9,651 |
| Sep 10, 2025 | 652.90 | 660.50 | 644.65 | 657.65 | 657.65 | 2.33% | 4,815 |
| Sep 9, 2025 | 659.00 | 660.40 | 626.70 | 642.65 | 642.65 | -2.31% | 9,246 |
| Sep 8, 2025 | 650.00 | 663.80 | 649.95 | 657.85 | 657.85 | 1.61% | 2,352 |
| Sep 5, 2025 | 662.10 | 675.85 | 645.00 | 647.40 | 647.40 | -2.46% | 8,436 |
| Sep 4, 2025 | 690.00 | 690.00 | 662.10 | 663.75 | 663.75 | -2.30% | 3,931 |
| Sep 3, 2025 | 685.40 | 688.80 | 672.05 | 679.35 | 678.10 | 1.10% | 3,357 |
| Sep 2, 2025 | 679.85 | 680.45 | 670.10 | 671.95 | 670.71 | 0.82% | 3,004 |
| Sep 1, 2025 | 652.00 | 675.50 | 652.00 | 666.50 | 665.27 | 1.47% | 3,813 |
| Aug 29, 2025 | 667.00 | 700.00 | 653.00 | 656.85 | 655.64 | -2.39% | 7,285 |
| Aug 28, 2025 | 663.80 | 683.55 | 663.80 | 672.90 | 671.66 | -0.15% | 3,560 |
| Aug 26, 2025 | 694.30 | 700.30 | 666.75 | 673.90 | 672.66 | -1.97% | 4,482 |
| Aug 25, 2025 | 690.05 | 704.95 | 686.10 | 687.45 | 686.19 | -0.92% | 4,540 |
| Aug 22, 2025 | 714.15 | 719.50 | 690.30 | 693.80 | 692.52 | -1.64% | 4,901 |
| Aug 21, 2025 | 686.15 | 764.00 | 685.30 | 705.35 | 704.05 | 3.58% | 42,799 |
| Aug 20, 2025 | 691.20 | 693.00 | 675.10 | 681.00 | 679.75 | -0.49% | 3,113 |
| Aug 19, 2025 | 676.60 | 707.00 | 676.60 | 684.35 | 683.09 | 0.41% | 9,720 |
| Aug 18, 2025 | 683.10 | 702.95 | 674.70 | 681.55 | 680.30 | -0.27% | 3,597 |
| Aug 14, 2025 | 680.15 | 697.05 | 671.90 | 683.40 | 682.14 | -0.24% | 6,210 |
| Aug 13, 2025 | 675.00 | 699.75 | 675.00 | 685.05 | 683.79 | 0.57% | 8,085 |
| Aug 12, 2025 | 674.45 | 688.10 | 668.95 | 681.15 | 679.90 | 2.58% | 6,631 |