Chambal Fertilisers and Chemicals Limited - CHAMBLFERT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	443.05	446.1	446.1	447.85	441.3	686,747
January 13, 2026	437.85	443.05	443.05	445.05	435.65	763,569
January 12, 2026	450	436.55	436.55	450	434.75	1.28M
January 09, 2026	452	450.55	450.55	452.5	442.7	805,693
January 08, 2026	470	454	454	470	451	791,868
January 07, 2026	474.15	468.2	468.2	474.6	467.5	485,350
January 06, 2026	481.5	474.15	474.15	483.6	473	473,728
January 05, 2026	480.4	483.55	483.55	487	473.2	1.08M
January 02, 2026	478.5	479.9	479.9	481.5	476	494,187
January 01, 2026	485	480.25	480.25	486.3	476.15	384,358
December 31, 2025	473.85	482.1	482.1	485.95	473.25	1.01M
December 30, 2025	475	472.15	472.15	482.95	466.1	1.64M
December 29, 2025	473.45	475.15	475.15	482	470.6	1.5M
December 26, 2025	474.65	473.5	473.5	475.9	466.85	833,959
December 24, 2025	471.1	473.5	473.5	479.3	468	934,262
December 23, 2025	467	468.9	468.9	474.85	461	1.2M
December 22, 2025	447	465.95	465.95	467.25	445.75	1.81M
December 19, 2025	440.2	445.35	445.35	448.7	435.75	791,932
December 18, 2025	440.35	440.2	440.2	441.9	430.15	1.15M
December 17, 2025	446.85	441.9	441.9	452	440.05	1.3M
December 16, 2025	438.7	445.8	445.8	458.8	436.5	7.05M
December 15, 2025	434.5	436.75	436.75	442.9	433.65	627,248
December 12, 2025	428	433.5	433.5	435.45	426.5	535,189
December 11, 2025	428.9	428.2	428.2	429.75	423.7	528,847
December 10, 2025	418	426.85	426.85	439.5	417.6	1.94M
December 09, 2025	418.85	419.85	419.85	420.8	410.2	944,961
December 08, 2025	431.9	420.9	420.9	433.7	417.6	855,586
December 05, 2025	434	431.85	431.85	434.25	428	789,220
December 04, 2025	434.35	433.4	433.4	434.85	429.7	511,752
December 03, 2025	440.6	434.35	434.35	442.3	431.5	715,291
December 02, 2025	439	438.95	438.95	445.7	434	1.13M
December 01, 2025	440.05	441.7	441.7	444.65	437.05	629,484
November 28, 2025	444	440.15	440.15	446.85	439	761,347
November 27, 2025	442.9	442.6	442.6	447.1	441.3	521,820
November 26, 2025	445	442.15	442.15	447.35	440.55	1.07M
November 25, 2025	440.4	447.25	447.25	449.1	435.3	779,458
November 24, 2025	462	440.45	440.45	462	438	1.81M
November 21, 2025	455.4	459.15	459.15	462.9	454.5	615,311
November 19, 2025	466.35	457.25	457.25	466.95	456.05	1.09M
November 18, 2025	469.65	464	464	469.9	461.55	1.22M
November 17, 2025	464	469.3	469.3	474.55	462.25	1.19M
November 14, 2025	467	463.55	463.55	467	462.3	1.1M
November 13, 2025	466.6	466.1	466.1	472.15	463.05	1.57M
November 12, 2025	465	466.6	466.6	468.6	459.3	1.95M
November 11, 2025	463.25	464	464	468.7	460.4	1.24M
November 10, 2025	481.05	468.85	468.85	482.45	467.45	1.23M
November 07, 2025	484.7	479.85	479.85	485.15	475.1	776,228
November 06, 2025	490	484.7	484.7	491.95	482.2	1.62M
November 04, 2025	490	481.5	481.5	490.4	479	724,182
November 03, 2025	483.15	488.3	488.3	490	482.45	549,337
October 31, 2025	485	480.85	480.85	485	477	1.07M
October 30, 2025	495.4	484.6	484.6	495.4	483.6	944,631
October 29, 2025	491.05	495.4	495.4	498.35	490.05	705,635
October 28, 2025	487.55	487.4	487.4	493.75	485	853,464
October 27, 2025	489.7	486.85	486.85	495.2	486	518,730
October 24, 2025	494.65	488	488	494.95	484.1	588,521
October 23, 2025	490	494.65	494.65	500	486.95	1M
October 21, 2025	485.9	488.65	488.65	489.45	485.9	87,532
October 20, 2025	485.9	483.05	483.05	486.5	479.1	604,829
October 17, 2025	490.75	484.15	484.15	490.8	483	451,813

Chambal Fertilisers and Chemicals Limited (CHAMBLFERT.NS) NSE