Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 376.95
-2.75 (-0.72%)
Aug 13, 2026, 3:25 PM IST
Chemfab Alkalis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 369.55 | 380.00 | 369.55 | 376.95 | 376.95 | -0.72% | 2,430 |
| Aug 12, 2026 | 374.40 | 379.85 | 370.05 | 379.70 | 379.70 | 0.92% | 3,387 |
| Aug 11, 2026 | 378.00 | 380.00 | 372.00 | 376.25 | 376.25 | -0.46% | 5,334 |
| Aug 10, 2026 | 360.00 | 381.00 | 360.00 | 378.00 | 378.00 | 2.44% | 8,059 |
| Aug 7, 2026 | 365.20 | 374.40 | 358.00 | 369.00 | 369.00 | 0.54% | 1,899 |
| Aug 6, 2026 | 377.60 | 377.60 | 365.00 | 367.00 | 367.00 | -2.81% | 1,740 |
| Aug 5, 2026 | 371.00 | 379.40 | 367.55 | 377.60 | 377.60 | 1.68% | 1,667 |
| Aug 4, 2026 | 376.95 | 378.00 | 370.15 | 371.35 | 371.35 | -1.49% | 3,702 |
| Aug 3, 2026 | 375.00 | 377.00 | 364.00 | 376.95 | 376.95 | 0.60% | 1,550 |
| Jul 31, 2026 | 373.55 | 378.00 | 365.00 | 374.70 | 374.70 | 0.31% | 753 |
| Jul 30, 2026 | 382.00 | 382.00 | 364.00 | 373.55 | 373.55 | -1.42% | 4,106 |
| Jul 29, 2026 | 375.60 | 384.45 | 375.00 | 378.95 | 378.95 | 0.57% | 2,781 |
| Jul 28, 2026 | 370.55 | 382.90 | 365.15 | 376.80 | 376.80 | -0.05% | 1,266 |
| Jul 27, 2026 | 366.10 | 378.40 | 350.00 | 377.00 | 377.00 | 2.98% | 4,898 |
| Jul 24, 2026 | 369.80 | 378.95 | 355.30 | 366.10 | 366.10 | -0.46% | 5,305 |
| Jul 23, 2026 | 365.00 | 371.30 | 350.00 | 367.80 | 367.80 | 0.77% | 3,449 |
| Jul 22, 2026 | 373.10 | 373.25 | 350.00 | 365.00 | 365.00 | 0.26% | 3,838 |
| Jul 21, 2026 | 381.20 | 381.20 | 360.00 | 364.05 | 364.05 | -2.40% | 362 |
| Jul 20, 2026 | 373.30 | 373.30 | 358.20 | 373.00 | 373.00 | -0.08% | 1,541 |
| Jul 17, 2026 | 370.55 | 380.00 | 361.30 | 373.30 | 373.30 | -0.88% | 561 |
| Jul 16, 2026 | 378.40 | 378.40 | 357.00 | 376.60 | 376.60 | 4.02% | 2,308 |
| Jul 15, 2026 | 375.00 | 379.45 | 352.45 | 362.05 | 362.05 | -2.39% | 5,413 |
| Jul 14, 2026 | 373.75 | 379.45 | 370.00 | 370.90 | 370.90 | -0.31% | 1,558 |
| Jul 13, 2026 | 386.00 | 386.00 | 355.00 | 372.05 | 372.05 | 0.80% | 1,776 |
| Jul 10, 2026 | 363.00 | 379.95 | 363.00 | 369.10 | 369.10 | 1.68% | 1,549 |
| Jul 9, 2026 | 374.00 | 384.00 | 360.60 | 363.00 | 363.00 | -2.43% | 3,892 |
| Jul 8, 2026 | 375.55 | 385.00 | 372.00 | 372.05 | 372.05 | -2.23% | 2,178 |
| Jul 7, 2026 | 374.10 | 384.00 | 374.00 | 380.55 | 380.55 | 2.23% | 2,840 |
| Jul 6, 2026 | 386.95 | 386.95 | 370.05 | 372.25 | 372.25 | 0.81% | 4,683 |
| Jul 3, 2026 | 355.00 | 369.25 | 355.00 | 369.25 | 369.25 | 4.99% | 2,619 |
| Jul 2, 2026 | 361.65 | 369.45 | 345.20 | 351.70 | 351.70 | -2.74% | 4,856 |
| Jul 1, 2026 | 370.00 | 370.00 | 361.00 | 361.60 | 361.60 | -2.06% | 1,174 |
| Jun 30, 2026 | 377.75 | 380.00 | 361.00 | 369.20 | 369.20 | -0.69% | 1,357 |
| Jun 29, 2026 | 365.00 | 380.00 | 365.00 | 371.75 | 371.75 | 1.85% | 2,241 |
| Jun 25, 2026 | 369.15 | 374.00 | 358.00 | 365.00 | 365.00 | -0.21% | 2,229 |
| Jun 24, 2026 | 368.00 | 378.90 | 358.00 | 365.75 | 365.75 | -0.61% | 1,697 |
| 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 |