Chemfab Alkalis Limited (NSE:CHEMFAB)
India · Delayed Price · Currency is INR 396.65
-7.50 (-1.86%)
Apr 22, 2026, 3:29 PM IST
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 376.70 | 389.75 | 365.00 | 367.65 | 367.65 | -1.30% | 28,143 |
| Apr 8, 2026 | 379.45 | 380.10 | 366.25 | 372.50 | 372.50 | 2.56% | 14,283 |
| Apr 7, 2026 | 339.75 | 367.95 | 336.70 | 363.20 | 363.20 | 6.14% | 15,922 |
| Apr 6, 2026 | 344.00 | 347.00 | 332.55 | 342.20 | 342.20 | 2.18% | 3,293 |
| Apr 2, 2026 | 320.00 | 345.00 | 306.80 | 334.90 | 334.90 | 2.62% | 12,532 |
| Apr 1, 2026 | 298.00 | 341.45 | 298.00 | 326.35 | 326.35 | 11.42% | 22,709 |
| Mar 30, 2026 | 310.20 | 328.65 | 290.35 | 292.90 | 292.90 | -7.00% | 32,311 |
| Mar 27, 2026 | 347.40 | 354.25 | 310.15 | 314.95 | 314.95 | -9.87% | 43,833 |
| Mar 25, 2026 | 340.15 | 359.90 | 340.15 | 349.45 | 349.45 | 1.78% | 20,094 |
| Mar 24, 2026 | 345.45 | 351.95 | 337.00 | 343.35 | 343.35 | 1.06% | 16,809 |
| Mar 23, 2026 | 355.15 | 361.95 | 333.10 | 339.75 | 339.75 | -4.89% | 23,979 |
| Mar 20, 2026 | 367.35 | 372.50 | 356.30 | 357.20 | 357.20 | -0.64% | 2,608 |
| Mar 19, 2026 | 361.60 | 368.95 | 355.50 | 359.50 | 359.50 | -3.52% | 18,092 |
| Mar 18, 2026 | 363.90 | 374.40 | 355.60 | 372.60 | 372.60 | 2.52% | 7,200 |
| Mar 17, 2026 | 360.00 | 378.45 | 353.65 | 363.45 | 363.45 | 2.64% | 9,899 |
| Mar 16, 2026 | 356.25 | 369.00 | 345.60 | 354.10 | 354.10 | -1.09% | 9,462 |
| Mar 13, 2026 | 372.35 | 380.85 | 352.20 | 358.00 | 358.00 | -4.79% | 14,233 |
| Mar 12, 2026 | 386.00 | 386.00 | 371.50 | 376.00 | 376.00 | -3.48% | 4,100 |
| Mar 11, 2026 | 363.00 | 390.65 | 356.25 | 389.55 | 389.55 | 8.56% | 22,019 |
| Mar 10, 2026 | 376.85 | 376.85 | 356.70 | 358.85 | 358.85 | -3.11% | 5,903 |
| Mar 9, 2026 | 380.00 | 380.00 | 369.70 | 370.35 | 370.35 | -2.48% | 1,335 |
| Mar 6, 2026 | 384.45 | 384.45 | 374.00 | 379.75 | 379.75 | 1.17% | 5,769 |
| Mar 5, 2026 | 361.65 | 383.55 | 358.55 | 375.35 | 375.35 | 3.79% | 8,694 |
| Mar 4, 2026 | 371.95 | 384.45 | 353.00 | 361.65 | 361.65 | -3.19% | 13,176 |
| Mar 2, 2026 | 373.80 | 379.45 | 360.05 | 373.55 | 373.55 | -1.57% | 7,015 |
| Feb 27, 2026 | 390.80 | 395.00 | 375.55 | 379.50 | 379.50 | -3.59% | 6,795 |
| Feb 26, 2026 | 393.00 | 397.85 | 385.80 | 393.65 | 393.65 | 1.14% | 2,376 |
| Feb 25, 2026 | 392.20 | 397.00 | 385.60 | 389.20 | 389.20 | -0.36% | 6,100 |
| Feb 24, 2026 | 388.60 | 400.00 | 380.00 | 390.60 | 390.60 | 1.05% | 6,586 |
| Feb 23, 2026 | 394.40 | 394.40 | 384.00 | 386.55 | 386.55 | -0.55% | 5,185 |
| Feb 20, 2026 | 387.35 | 394.00 | 385.00 | 388.70 | 388.70 | 0.70% | 6,176 |
| Feb 19, 2026 | 395.35 | 395.35 | 380.25 | 386.00 | 386.00 | -0.92% | 5,767 |
| Feb 18, 2026 | 393.90 | 396.95 | 385.00 | 389.60 | 389.60 | 0.22% | 4,738 |
| Feb 17, 2026 | 387.45 | 393.50 | 381.00 | 388.75 | 388.75 | 2.29% | 10,388 |
| Feb 16, 2026 | 409.00 | 409.00 | 376.55 | 380.05 | 380.05 | -5.68% | 30,823 |
| Feb 13, 2026 | 395.80 | 410.00 | 383.20 | 402.95 | 402.95 | 0.29% | 11,646 |
| Feb 12, 2026 | 406.90 | 406.90 | 394.00 | 401.80 | 401.80 | 0.22% | 6,644 |
| Feb 11, 2026 | 407.20 | 407.50 | 398.00 | 400.90 | 400.90 | -1.11% | 4,708 |
| Feb 10, 2026 | 414.00 | 414.00 | 403.00 | 405.40 | 405.40 | -0.33% | 5,627 |
| Feb 9, 2026 | 396.00 | 407.50 | 394.05 | 406.75 | 406.75 | 1.70% | 12,000 |
| Feb 6, 2026 | 404.50 | 405.15 | 395.10 | 399.95 | 399.95 | -1.11% | 2,687 |
| Feb 5, 2026 | 403.30 | 405.90 | 399.00 | 404.45 | 404.45 | 0.29% | 3,840 |