Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 319.95
+9.20 (2.96%)
Nov 12, 2026, 3:29 PM IST
Chemfab Alkalis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 310.75 | 323.80 | 310.40 | 319.95 | 319.95 | 2.96% | 429 |
| Nov 11, 2026 | 311.10 | 324.90 | 302.50 | 310.75 | 310.75 | 0.21% | 2,651 |
| Nov 9, 2026 | 319.45 | 324.50 | 305.05 | 310.10 | 310.10 | -1.34% | 1,174 |
| Nov 8, 2026 | 312.65 | 319.60 | 310.90 | 314.30 | 314.30 | 0.03% | 164 |
| Nov 6, 2026 | 313.00 | 314.45 | 313.00 | 314.20 | 314.20 | 2.25% | 159 |
| Nov 5, 2026 | 300.00 | 321.00 | 300.00 | 307.30 | 307.30 | 2.04% | 1,891 |
| Nov 4, 2026 | 305.05 | 305.50 | 300.00 | 301.15 | 301.15 | -0.30% | 1,375 |
| Nov 3, 2026 | 299.30 | 304.40 | 299.30 | 302.05 | 302.05 | 1.43% | 1,756 |
| Nov 2, 2026 | 292.40 | 298.50 | 290.00 | 297.80 | 297.80 | 2.21% | 823 |
| Oct 30, 2026 | 299.45 | 303.00 | 289.20 | 291.35 | 291.35 | -0.82% | 1,962 |
| Oct 29, 2026 | 309.35 | 310.00 | 288.80 | 293.75 | 293.75 | -5.04% | 4,355 |
| Oct 28, 2026 | 312.05 | 324.80 | 305.05 | 309.35 | 309.35 | -1.04% | 2,453 |
| Oct 27, 2026 | 311.80 | 328.00 | 306.40 | 312.60 | 312.60 | -0.70% | 1,309 |
| Oct 26, 2026 | 299.45 | 316.90 | 290.40 | 314.80 | 314.80 | 6.89% | 2,887 |
| Oct 23, 2026 | 310.35 | 325.50 | 288.30 | 294.50 | 294.50 | -7.71% | 11,442 |
| Oct 22, 2026 | 328.00 | 328.00 | 313.05 | 319.10 | 319.10 | -3.04% | 1,061 |
| Oct 21, 2026 | 329.75 | 330.80 | 321.40 | 329.10 | 329.10 | -0.20% | 1,591 |
| Oct 19, 2026 | 333.15 | 337.95 | 324.45 | 329.75 | 329.75 | 0.27% | 266 |
| Oct 16, 2026 | 325.60 | 335.15 | 322.15 | 328.85 | 328.85 | 0.15% | 1,231 |
| Oct 15, 2026 | 328.90 | 332.00 | 324.95 | 328.35 | 328.35 | -0.70% | 1,342 |
| Oct 14, 2026 | 334.80 | 335.55 | 328.05 | 330.65 | 330.65 | -1.94% | 1,606 |
| Oct 13, 2026 | 339.45 | 339.55 | 325.40 | 337.20 | 337.20 | 0.99% | 3,264 |
| Oct 12, 2026 | 330.65 | 338.00 | 328.65 | 333.90 | 333.90 | 0.48% | 1,016 |
| Oct 9, 2026 | 325.00 | 351.80 | 316.80 | 332.30 | 332.30 | 1.43% | 4,832 |
| Oct 8, 2026 | 345.00 | 345.00 | 325.00 | 327.60 | 327.60 | -1.27% | 4,582 |
| Oct 7, 2026 | 330.00 | 335.80 | 322.25 | 331.80 | 331.80 | -1.98% | 2,566 |
| Oct 6, 2026 | 318.00 | 340.00 | 317.85 | 338.50 | 338.50 | 3.72% | 3,982 |
| Oct 5, 2026 | 321.55 | 335.35 | 320.15 | 326.35 | 326.35 | -0.61% | 3,357 |
| Oct 1, 2026 | 344.45 | 344.45 | 325.00 | 328.35 | 328.35 | -2.25% | 1,966 |
| Sep 30, 2026 | 359.80 | 359.80 | 335.00 | 335.90 | 335.90 | -2.21% | 4,381 |
| Sep 29, 2026 | 340.55 | 349.80 | 334.45 | 343.50 | 343.50 | 0.87% | 3,068 |
| Sep 28, 2026 | 354.00 | 362.95 | 335.00 | 340.55 | 340.55 | -3.43% | 4,883 |
| Sep 25, 2026 | 358.20 | 358.80 | 335.00 | 352.65 | 352.65 | -1.55% | 10,927 |
| Sep 24, 2026 | 352.00 | 375.00 | 350.00 | 358.20 | 358.20 | 1.88% | 5,232 |
| Sep 23, 2026 | 359.45 | 360.45 | 346.40 | 351.60 | 351.60 | -0.68% | 9,224 |
| Sep 22, 2026 | 367.45 | 367.45 | 352.10 | 354.00 | 354.00 | -1.48% | 3,146 |
| Sep 21, 2026 | 370.00 | 377.40 | 356.15 | 359.30 | 359.30 | -2.73% | 1,644 |
| Sep 18, 2026 | 355.00 | 373.50 | 355.00 | 369.40 | 369.40 | 3.72% | 2,010 |
| Sep 17, 2026 | 355.00 | 370.10 | 350.60 | 356.15 | 356.15 | -0.52% | 2,925 |
| Sep 16, 2026 | 358.40 | 366.80 | 353.10 | 358.00 | 358.00 | -3.80% | 2,640 |
| Sep 15, 2026 | 384.45 | 384.45 | 365.05 | 372.15 | 372.15 | -1.90% | 2,148 |
| Sep 11, 2026 | 389.45 | 399.00 | 369.75 | 379.35 | 379.35 | -1.34% | 4,288 |
| Sep 10, 2026 | 370.20 | 399.50 | 370.20 | 384.50 | 384.50 | 2.88% | 14,633 |
| Sep 9, 2026 | 364.45 | 398.15 | 351.40 | 373.75 | 373.75 | 5.31% | 15,562 |
| Sep 8, 2026 | 364.45 | 364.45 | 350.15 | 354.90 | 354.90 | -0.32% | 2,418 |
| Sep 7, 2026 | 360.10 | 365.90 | 350.00 | 356.05 | 356.05 | -1.12% | 2,768 |
| Sep 4, 2026 | 364.45 | 364.45 | 356.05 | 360.10 | 360.10 | 0.59% | 4,597 |
| Sep 3, 2026 | 364.45 | 364.45 | 353.10 | 358.00 | 358.00 | 0.77% | 877 |
| Sep 2, 2026 | 366.00 | 366.00 | 351.80 | 355.25 | 355.25 | -1.74% | 2,940 |
| Sep 1, 2026 | 366.50 | 366.50 | 352.40 | 362.80 | 361.55 | 0.79% | 3,614 |