Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 362.00
-6.00 (-1.63%)
Jun 24, 2026, 9:41 AM IST
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 378.20 | 384.20 | 360.00 | 368.00 | 368.00 | -2.70% | 3,831 |
| Jun 22, 2026 | 372.00 | 385.00 | 372.00 | 378.20 | 378.20 | -0.45% | 1,191 |
| Jun 19, 2026 | 376.00 | 385.00 | 360.60 | 379.90 | 379.90 | 0.09% | 4,552 |
| Jun 18, 2026 | 384.75 | 384.75 | 367.05 | 379.55 | 379.55 | -1.35% | 2,947 |
| Jun 17, 2026 | 383.00 | 394.45 | 383.00 | 384.75 | 384.75 | -0.01% | 12,142 |
| Jun 16, 2026 | 389.00 | 389.00 | 365.70 | 384.80 | 384.80 | -0.03% | 1,832 |
| Jun 15, 2026 | 392.00 | 395.90 | 372.00 | 384.90 | 384.90 | -1.70% | 21,153 |
| Jun 12, 2026 | 397.35 | 397.35 | 375.55 | 391.55 | 391.55 | 1.08% | 1,911 |
| Jun 11, 2026 | 419.40 | 419.40 | 384.75 | 387.35 | 387.35 | -4.35% | 1,577 |
| Jun 10, 2026 | 395.00 | 410.00 | 395.00 | 404.95 | 404.95 | -0.01% | 546 |
| Jun 9, 2026 | 418.70 | 418.70 | 390.00 | 405.00 | 405.00 | -0.58% | 936 |
| Jun 8, 2026 | 425.00 | 425.00 | 399.00 | 407.35 | 407.35 | -3.01% | 1,859 |
| Jun 5, 2026 | 424.00 | 424.00 | 402.15 | 420.00 | 420.00 | 2.84% | 628 |
| Jun 4, 2026 | 391.00 | 425.55 | 391.00 | 408.40 | 408.40 | 0.76% | 3,348 |
| Jun 3, 2026 | 391.20 | 410.00 | 391.20 | 405.30 | 405.30 | -0.15% | 227 |
| Jun 2, 2026 | 395.00 | 407.50 | 388.00 | 405.90 | 405.90 | 4.44% | 1,395 |
| Jun 1, 2026 | 414.00 | 414.00 | 385.05 | 388.65 | 388.65 | -4.05% | 3,384 |
| May 29, 2026 | 408.00 | 410.00 | 381.20 | 405.05 | 405.05 | 0.95% | 1,662 |
| May 27, 2026 | 400.00 | 413.00 | 395.00 | 401.25 | 401.25 | 0.04% | 1,287 |
| May 26, 2026 | 415.05 | 415.05 | 395.00 | 401.10 | 401.10 | -2.88% | 3,260 |
| May 25, 2026 | 404.00 | 414.45 | 390.05 | 413.00 | 413.00 | 2.06% | 2,696 |
| May 22, 2026 | 424.45 | 424.90 | 400.00 | 404.65 | 404.65 | -2.39% | 2,696 |
| May 21, 2026 | 410.00 | 421.00 | 407.00 | 414.55 | 414.55 | 2.07% | 1,425 |
| May 20, 2026 | 400.00 | 415.15 | 398.00 | 406.15 | 406.15 | -0.90% | 1,188 |
| May 19, 2026 | 415.65 | 424.40 | 403.00 | 409.85 | 409.85 | -1.40% | 1,475 |
| May 18, 2026 | 428.40 | 438.00 | 405.10 | 415.65 | 415.65 | -2.52% | 2,966 |
| May 15, 2026 | 422.00 | 436.60 | 422.00 | 426.40 | 426.40 | 0.66% | 2,517 |
| May 14, 2026 | 426.40 | 439.45 | 422.40 | 423.60 | 423.60 | -1.80% | 11,947 |
| May 13, 2026 | 426.15 | 437.45 | 421.10 | 431.35 | 431.35 | 0.22% | 11,106 |
| May 12, 2026 | 448.90 | 448.90 | 426.10 | 430.40 | 430.40 | -4.12% | 14,547 |
| May 11, 2026 | 470.00 | 482.80 | 445.00 | 448.90 | 448.90 | -4.66% | 20,786 |
| May 8, 2026 | 433.45 | 518.00 | 433.45 | 470.85 | 470.85 | 8.63% | 105,253 |
| May 7, 2026 | 414.95 | 446.00 | 410.00 | 433.45 | 433.45 | 5.26% | 25,350 |
| May 6, 2026 | 406.65 | 415.00 | 403.80 | 411.80 | 411.80 | 2.35% | 4,021 |
| May 5, 2026 | 417.90 | 417.90 | 400.00 | 402.35 | 402.35 | -2.51% | 5,345 |
| May 4, 2026 | 406.95 | 415.00 | 406.35 | 412.70 | 412.70 | 0.98% | 3,930 |
| Apr 30, 2026 | 400.20 | 410.15 | 394.60 | 408.70 | 408.70 | 0.25% | 9,099 |
| Apr 29, 2026 | 404.70 | 414.40 | 400.20 | 407.70 | 407.70 | 0.74% | 6,718 |
| Apr 28, 2026 | 396.15 | 414.80 | 394.05 | 404.70 | 404.70 | 2.64% | 8,304 |
| Apr 27, 2026 | 398.20 | 399.85 | 392.00 | 394.30 | 394.30 | 0.20% | 4,335 |
| Apr 24, 2026 | 398.25 | 405.00 | 391.60 | 393.50 | 393.50 | -1.74% | 3,281 |
| Apr 23, 2026 | 391.05 | 405.00 | 385.00 | 400.45 | 400.45 | 0.96% | 4,187 |
| Apr 22, 2026 | 404.15 | 410.00 | 395.00 | 396.65 | 396.65 | -1.86% | 10,698 |
| Apr 21, 2026 | 396.55 | 414.55 | 394.50 | 404.15 | 404.15 | 1.92% | 11,897 |
| Apr 20, 2026 | 408.75 | 408.75 | 389.05 | 396.55 | 396.55 | 0.19% | 6,068 |
| Apr 17, 2026 | 391.00 | 400.75 | 390.90 | 395.80 | 395.80 | 1.15% | 11,544 |
| Apr 16, 2026 | 399.00 | 400.00 | 386.35 | 391.30 | 391.30 | -0.13% | 4,671 |
| Apr 15, 2026 | 376.15 | 399.15 | 376.15 | 391.80 | 391.80 | -0.19% | 10,322 |
| Apr 13, 2026 | 385.80 | 393.25 | 375.15 | 392.55 | 392.55 | 0.38% | 8,065 |
| Apr 10, 2026 | 363.90 | 401.00 | 363.90 | 391.05 | 391.05 | 6.36% | 17,947 |