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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	485.8	490.25	490.25	493.75	484	830,050
October 15, 2025	482	485.05	485.05	486	479.05	604,919
October 14, 2025	499.1	483.2	483.2	499.5	480.85	940,984
October 13, 2025	498.5	499.1	499.1	501.85	496.55	445,072
October 10, 2025	507	498.35	498.35	509.05	497.25	985,489
October 09, 2025	509.5	507.05	507.05	511	505	590,910
October 08, 2025	510.75	510.35	510.35	514.9	508.85	398,353
October 07, 2025	518.05	510.65	510.65	518.85	508.85	472,076
October 06, 2025	515	516.95	516.95	522	513	412,053
October 03, 2025	510.6	519.7	519.7	521.35	510.6	821,817
October 01, 2025	510.75	510.6	510.6	515.75	504	605,573
September 30, 2025	509	510.75	510.75	514.7	507.75	634,142
September 29, 2025	514.2	508.4	508.4	524.85	505.1	1.23M
September 26, 2025	528	519.7	519.7	528.4	516	723,957
September 25, 2025	533.55	527.9	527.9	536.2	527	472,759
September 24, 2025	537	532.8	532.8	539.2	532	659,918
September 23, 2025	542	537.1	537.1	542	534.6	572,929
September 22, 2025	543.2	539.75	539.75	544.95	539	425,277
September 19, 2025	550	543.2	543.2	550.7	540.1	795,797
September 18, 2025	558	547.6	547.6	558.25	546.2	520,406
September 17, 2025	548.15	554.2	554.2	559	545.55	964,941
September 16, 2025	539.25	545.45	545.45	547.9	537.35	728,092
September 15, 2025	539.35	538.9	538.9	541.95	536.05	571,098
September 12, 2025	544.5	539.25	539.25	547.55	536.7	546,085
September 11, 2025	543	543.25	543.25	549.75	541.3	638,612
September 10, 2025	538.5	545.1	545.1	548.35	536.55	1.11M
September 09, 2025	549.45	537.9	537.9	549.45	530	2.15M
September 08, 2025	555.15	549.55	549.55	556.4	545.1	869,687
September 05, 2025	558	553.4	553.4	563.55	551.6	727,786
September 04, 2025	580	557.65	557.65	580	554.8	1.55M
September 03, 2025	563.7	569.75	569.75	580.7	555.1	3.94M
September 02, 2025	545	559.05	559.05	568.5	540.5	1.93M
September 01, 2025	541.95	544.85	544.85	547.1	538.45	453,977
August 29, 2025	544.7	540.1	540.1	549.9	536.3	957,188
August 28, 2025	552	541.75	541.75	553.15	539.85	466,807
August 26, 2025	554.6	552.7	552.7	559.45	545.6	991,429
August 25, 2025	564	555.7	555.7	569.9	553.35	738,877
August 22, 2025	561	561.55	561.55	567.4	553.55	931,908
August 21, 2025	564.9	562.65	562.65	566.75	557	838,416
August 20, 2025	551.1	562.95	562.95	568	545.3	2.11M
August 19, 2025	536.9	549.85	549.85	554.75	531.95	2.14M
August 18, 2025	535.3	534.75	534.75	536.15	526.35	867,080
August 14, 2025	527	528.6	528.6	532.65	525	811,710
August 13, 2025	538	527.3	527.3	538.75	525.6	1.02M
August 12, 2025	522.1	536.65	536.65	539	519.5	1.52M
August 11, 2025	529.75	522.25	522.25	533.9	516.5	1.48M

Chambal Fertilisers and Chemicals Limited (CHAMBLFERT.NS) NSE