Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 370.35
-9.40 (-2.48%)
Mar 9, 2026, 3:29 PM IST
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 384.45 | 384.45 | 374.00 | 379.75 | 379.75 | 1.17% | 5,769 |
| Mar 5, 2026 | 361.65 | 383.55 | 358.55 | 375.35 | 375.35 | 3.79% | 8,694 |
| Mar 4, 2026 | 371.95 | 384.45 | 353.00 | 361.65 | 361.65 | -3.19% | 13,176 |
| Mar 2, 2026 | 373.80 | 379.45 | 360.05 | 373.55 | 373.55 | -1.57% | 7,015 |
| Feb 27, 2026 | 390.80 | 395.00 | 375.55 | 379.50 | 379.50 | -3.59% | 6,795 |
| Feb 26, 2026 | 393.00 | 397.85 | 385.80 | 393.65 | 393.65 | 1.14% | 2,376 |
| Feb 25, 2026 | 392.20 | 397.00 | 385.60 | 389.20 | 389.20 | -0.36% | 6,100 |
| Feb 24, 2026 | 388.60 | 400.00 | 380.00 | 390.60 | 390.60 | 1.05% | 6,586 |
| Feb 23, 2026 | 394.40 | 394.40 | 384.00 | 386.55 | 386.55 | -0.55% | 5,185 |
| Feb 20, 2026 | 387.35 | 394.00 | 385.00 | 388.70 | 388.70 | 0.70% | 6,176 |
| Feb 19, 2026 | 395.35 | 395.35 | 380.25 | 386.00 | 386.00 | -0.92% | 5,767 |
| Feb 18, 2026 | 393.90 | 396.95 | 385.00 | 389.60 | 389.60 | 0.22% | 4,738 |
| Feb 17, 2026 | 387.45 | 393.50 | 381.00 | 388.75 | 388.75 | 2.29% | 10,388 |
| Feb 16, 2026 | 409.00 | 409.00 | 376.55 | 380.05 | 380.05 | -5.68% | 30,823 |
| Feb 13, 2026 | 395.80 | 410.00 | 383.20 | 402.95 | 402.95 | 0.29% | 11,646 |
| Feb 12, 2026 | 406.90 | 406.90 | 394.00 | 401.80 | 401.80 | 0.22% | 6,644 |
| Feb 11, 2026 | 407.20 | 407.50 | 398.00 | 400.90 | 400.90 | -1.11% | 4,708 |
| Feb 10, 2026 | 414.00 | 414.00 | 403.00 | 405.40 | 405.40 | -0.33% | 5,627 |
| Feb 9, 2026 | 396.00 | 407.50 | 394.05 | 406.75 | 406.75 | 1.70% | 12,000 |
| 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 |