Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 509.75
-2.05 (-0.40%)
Nov 21, 2025, 3:30 PM IST
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 512.00 | 519.20 | 498.00 | 509.75 | 509.75 | -0.40% | 8,697 |
| Nov 20, 2025 | 515.00 | 522.40 | 509.00 | 511.80 | 511.80 | -0.56% | 7,533 |
| Nov 19, 2025 | 503.50 | 522.40 | 503.50 | 514.70 | 514.70 | 0.49% | 4,740 |
| Nov 18, 2025 | 521.00 | 526.25 | 477.20 | 512.20 | 512.20 | -1.95% | 53,234 |
| Nov 17, 2025 | 537.70 | 537.70 | 515.55 | 522.40 | 522.40 | -1.40% | 14,790 |
| Nov 14, 2025 | 535.00 | 535.05 | 523.05 | 529.80 | 529.80 | 0.24% | 3,720 |
| Nov 13, 2025 | 529.00 | 532.25 | 510.00 | 528.55 | 528.55 | 1.05% | 24,415 |
| Nov 12, 2025 | 549.45 | 564.95 | 518.10 | 523.05 | 523.05 | -2.43% | 21,246 |
| Nov 11, 2025 | 547.25 | 556.80 | 530.00 | 536.05 | 536.05 | -2.05% | 16,664 |
| Nov 10, 2025 | 551.00 | 566.90 | 541.00 | 547.25 | 547.25 | -1.56% | 9,739 |
| Nov 7, 2025 | 549.00 | 581.30 | 545.35 | 555.90 | 555.90 | -2.12% | 20,462 |
| Nov 6, 2025 | 580.00 | 608.00 | 562.00 | 567.95 | 567.95 | -1.33% | 22,615 |
| Nov 4, 2025 | 615.00 | 615.00 | 572.85 | 575.60 | 575.60 | -2.48% | 7,174 |
| Nov 3, 2025 | 600.00 | 600.00 | 574.75 | 590.25 | 590.25 | -3.05% | 20,502 |
| Oct 31, 2025 | 606.00 | 625.00 | 602.25 | 608.85 | 608.85 | -0.11% | 11,040 |
| Oct 30, 2025 | 593.90 | 625.50 | 593.90 | 609.55 | 609.55 | 1.14% | 7,733 |
| Oct 29, 2025 | 602.10 | 610.70 | 600.05 | 602.70 | 602.70 | -0.59% | 4,144 |
| Oct 28, 2025 | 620.15 | 620.40 | 602.00 | 606.25 | 606.25 | -2.24% | 7,152 |
| Oct 27, 2025 | 565.00 | 657.05 | 565.00 | 620.15 | 620.15 | 7.89% | 144,656 |
| Oct 24, 2025 | 579.55 | 581.95 | 572.00 | 574.80 | 574.80 | -0.85% | 1,282 |
| Oct 23, 2025 | 575.30 | 581.00 | 570.45 | 579.70 | 579.70 | 0.76% | 3,069 |
| 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% | 4,164 |
| 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% | 2,863 |
| Oct 15, 2025 | 598.55 | 600.00 | 590.00 | 591.10 | 591.10 | -0.63% | 5,251 |
| Oct 14, 2025 | 595.20 | 609.40 | 590.00 | 594.85 | 594.85 | -0.74% | 4,879 |
| Oct 13, 2025 | 600.40 | 614.05 | 597.25 | 599.30 | 599.30 | -1.20% | 3,530 |
| Oct 10, 2025 | 614.45 | 614.45 | 600.00 | 606.55 | 606.55 | 0.33% | 3,222 |
| Oct 9, 2025 | 612.60 | 612.60 | 597.05 | 604.55 | 604.55 | 0.44% | 3,760 |
| Oct 8, 2025 | 617.20 | 617.20 | 596.40 | 601.90 | 601.90 | -1.02% | 4,832 |
| Oct 7, 2025 | 620.05 | 627.40 | 605.10 | 608.10 | 608.10 | -1.75% | 7,668 |
| Oct 6, 2025 | 617.00 | 624.95 | 610.55 | 618.90 | 618.90 | 0.79% | 4,195 |
| 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% | 25,371 |
| 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 |