Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 659.15
+11.95 (1.85%)
Sep 17, 2025, 3:30 PM IST
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 640.55 | 668.15 | 640.55 | 659.15 | 659.15 | 1.85% | 3,008 |
| 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 |
| Aug 11, 2025 | 658.00 | 674.70 | 651.50 | 664.05 | 662.83 | -0.40% | 5,592 |
| Aug 8, 2025 | 665.10 | 684.60 | 659.90 | 666.70 | 665.47 | -1.85% | 6,946 |
| Aug 7, 2025 | 697.00 | 697.00 | 666.00 | 679.30 | 678.05 | -0.66% | 4,593 |
| Aug 6, 2025 | 700.00 | 712.95 | 680.30 | 683.80 | 682.54 | -2.52% | 8,197 |
| Aug 5, 2025 | 711.90 | 728.95 | 700.05 | 701.50 | 700.21 | -0.72% | 5,201 |
| Aug 4, 2025 | 726.70 | 760.20 | 701.30 | 706.60 | 705.30 | -1.79% | 18,667 |
| Aug 1, 2025 | 795.00 | 849.00 | 716.00 | 719.50 | 718.18 | -8.25% | 98,701 |
| Jul 31, 2025 | 767.55 | 799.00 | 760.10 | 784.20 | 782.76 | 0.64% | 8,286 |
| Jul 30, 2025 | 756.00 | 796.40 | 756.00 | 779.25 | 777.82 | 3.43% | 7,106 |
| Jul 29, 2025 | 744.95 | 765.00 | 740.95 | 753.40 | 752.01 | 1.13% | 2,262 |
| Jul 28, 2025 | 771.00 | 776.00 | 742.30 | 744.95 | 743.58 | -3.63% | 3,096 |
| Jul 25, 2025 | 799.80 | 799.80 | 757.00 | 773.00 | 771.58 | -2.03% | 8,735 |
| Jul 24, 2025 | 772.35 | 800.95 | 772.10 | 789.00 | 787.55 | -0.17% | 5,828 |
| Jul 23, 2025 | 779.50 | 799.40 | 760.10 | 790.35 | 788.90 | 1.40% | 11,289 |
| Jul 22, 2025 | 739.45 | 803.75 | 739.40 | 779.40 | 777.97 | 6.85% | 52,549 |
| Jul 21, 2025 | 740.20 | 741.95 | 720.40 | 729.40 | 728.06 | -0.47% | 5,881 |
| Jul 18, 2025 | 742.75 | 746.95 | 725.00 | 732.85 | 731.50 | -0.35% | 4,115 |
| Jul 17, 2025 | 760.00 | 760.00 | 733.30 | 735.40 | 734.05 | -1.90% | 5,372 |
| Jul 16, 2025 | 758.00 | 778.60 | 745.75 | 749.65 | 748.27 | 0.80% | 5,539 |
| Jul 15, 2025 | 754.00 | 758.00 | 739.00 | 743.70 | 742.33 | -0.13% | 3,467 |
| Jul 14, 2025 | 777.65 | 779.30 | 740.55 | 744.65 | 743.28 | -4.03% | 10,998 |
| Jul 11, 2025 | 775.05 | 791.40 | 767.45 | 775.90 | 774.47 | 0.47% | 2,731 |
| Jul 10, 2025 | 784.00 | 788.90 | 770.00 | 772.25 | 770.83 | -0.82% | 2,887 |
| Jul 9, 2025 | 792.60 | 792.60 | 771.00 | 778.60 | 777.17 | 0.15% | 1,984 |
| Jul 8, 2025 | 782.00 | 814.40 | 769.80 | 777.45 | 776.02 | -2.63% | 9,457 |