Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 320.00
-9.10 (-2.77%)
Oct 22, 2026, 3:29 PM IST
Chemfab Alkalis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 328.00 | 328.00 | 313.05 | 320.00 | 320.00 | -2.77% | 1,068 |
| 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 |
| Aug 31, 2026 | 350.10 | 368.35 | 350.10 | 359.95 | 358.71 | -2.65% | 1,951 |
| Aug 28, 2026 | 354.00 | 372.50 | 354.00 | 369.75 | 368.48 | 3.02% | 3,184 |
| Aug 27, 2026 | 366.10 | 373.95 | 352.00 | 358.90 | 357.66 | -2.23% | 3,024 |
| Aug 26, 2026 | 374.45 | 375.00 | 361.00 | 367.10 | 365.84 | 0.62% | 4,111 |
| Aug 25, 2026 | 380.00 | 380.00 | 362.05 | 364.85 | 363.59 | -0.98% | 2,155 |
| Aug 24, 2026 | 356.75 | 374.50 | 347.75 | 368.45 | 367.18 | 3.28% | 8,556 |
| Aug 21, 2026 | 374.45 | 378.75 | 354.45 | 356.75 | 355.52 | -2.53% | 5,922 |
| Aug 20, 2026 | 380.00 | 380.00 | 362.00 | 366.00 | 364.74 | -1.76% | 3,791 |
| Aug 19, 2026 | 362.00 | 382.40 | 362.00 | 372.55 | 371.27 | 2.50% | 6,380 |
| Aug 18, 2026 | 374.45 | 374.45 | 361.40 | 363.45 | 362.20 | -0.95% | 1,371 |
| Aug 17, 2026 | 379.90 | 381.90 | 360.05 | 366.95 | 365.69 | -2.35% | 4,468 |
| Aug 14, 2026 | 376.90 | 379.45 | 371.65 | 375.80 | 374.51 | -0.31% | 1,831 |
| Aug 13, 2026 | 369.55 | 380.00 | 369.55 | 376.95 | 375.65 | -0.72% | 2,430 |
| Aug 12, 2026 | 374.40 | 379.85 | 370.05 | 379.70 | 378.39 | 0.92% | 3,387 |
| Aug 11, 2026 | 378.00 | 380.00 | 372.00 | 376.25 | 374.95 | -0.46% | 5,334 |