Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 325.00
-10.90 (-3.25%)
Oct 1, 2026, 3:29 PM IST
Chemfab Alkalis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 360.00 | 381.00 | 360.00 | 378.00 | 376.70 | 2.44% | 8,059 |
| Aug 7, 2026 | 365.20 | 374.40 | 358.00 | 369.00 | 367.73 | 0.54% | 1,899 |
| Aug 6, 2026 | 377.60 | 377.60 | 365.00 | 367.00 | 365.74 | -2.81% | 1,740 |
| Aug 5, 2026 | 371.00 | 379.40 | 367.55 | 377.60 | 376.30 | 1.68% | 1,667 |
| Aug 4, 2026 | 376.95 | 378.00 | 370.15 | 371.35 | 370.07 | -1.49% | 3,702 |
| Aug 3, 2026 | 375.00 | 377.00 | 364.00 | 376.95 | 375.65 | 0.60% | 1,550 |
| Jul 31, 2026 | 373.55 | 378.00 | 365.00 | 374.70 | 373.41 | 0.31% | 753 |
| Jul 30, 2026 | 382.00 | 382.00 | 364.00 | 373.55 | 372.26 | -1.42% | 4,106 |
| Jul 29, 2026 | 375.60 | 384.45 | 375.00 | 378.95 | 377.64 | 0.57% | 2,781 |
| Jul 28, 2026 | 370.55 | 382.90 | 365.15 | 376.80 | 375.50 | -0.05% | 1,266 |
| Jul 27, 2026 | 366.10 | 378.40 | 350.00 | 377.00 | 375.70 | 2.98% | 4,898 |
| Jul 24, 2026 | 369.80 | 378.95 | 355.30 | 366.10 | 364.84 | -0.46% | 5,305 |
| Jul 23, 2026 | 365.00 | 371.30 | 350.00 | 367.80 | 366.53 | 0.77% | 3,449 |