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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	458.7	454.4	454.4	458.7	451.05	443,652
February 19, 2026	461	458.7	458.7	461.9	449	964,092
February 18, 2026	455	459.6	459.6	464.5	452	685,676
February 17, 2026	446.45	453.75	453.75	457	443.5	511,397
February 16, 2026	453.65	447.1	447.1	453.65	446	420,204
February 13, 2026	457	453.65	453.65	457.75	449.2	643,526
February 12, 2026	466.8	460	460	466.85	455.15	1.03M
February 11, 2026	457.65	465.45	465.45	469	446.5	2.4M
February 10, 2026	448	453.75	453.75	455.95	440.5	1.48M
February 09, 2026	434	444.8	444.8	446.5	430	1.11M
February 06, 2026	427.45	428.05	428.05	439	423.6	1.42M
February 05, 2026	436.05	427.45	427.45	438.2	423.6	1.04M
February 04, 2026	432.8	438	438	440	430.15	757,392
February 03, 2026	440	430.7	430.7	444.95	428.6	1.24M
February 02, 2026	430.85	430.5	430.5	433	415.5	920,392
February 01, 2026	445.1	431.4	431.4	449.35	422.6	1.43M
January 30, 2026	433	441.3	441.3	443.7	428	872,923
January 29, 2026	441.55	435.25	435.25	443.85	427.35	916,091
January 28, 2026	438	441.35	441.35	444.8	435.25	855,854
January 27, 2026	438.95	439.6	439.6	440	430.55	780,538
January 23, 2026	428.95	435.55	435.55	441.05	425.05	2.23M
January 22, 2026	426.7	426.65	426.65	429.75	420.15	582,978
January 21, 2026	427.5	420.55	420.55	430.05	417.7	926,421
January 20, 2026	436.5	431.85	431.85	438	429.5	774,492
January 19, 2026	439.9	438.75	438.75	442.35	436.05	326,955
January 16, 2026	450	440.15	440.15	450	437.5	809,835
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

Chambal Fertilisers and Chemicals Limited (CHAMBLFERT.NS) NSE