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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	560.75	530.55	530.55	562	528.3	3.01M
August 07, 2025	567	561.65	561.65	571	555.25	1.77M
August 06, 2025	570.95	569.5	569.5	571.4	560	3.18M
August 05, 2025	531	567.5	567.5	569.8	531	11.51M
August 04, 2025	523.05	532.15	527.15	536	512	2.69M
August 01, 2025	533	518.3	513.43	551.55	515.05	14.2M
July 31, 2025	535	514.9	510.06	536	503	7.49M
July 30, 2025	535	538.2	533.14	548.95	533.2	2.64M
July 29, 2025	528.85	532.7	532.7	534.95	524.9	1.14M
July 28, 2025	538.95	529.9	529.9	542.4	527.15	1.54M
July 25, 2025	555	538	538	555.3	535.85	1.43M
July 24, 2025	561.55	554.45	554.45	569.75	552.5	1.83M
July 23, 2025	550.2	558.9	558.9	561.25	550.05	1.53M
July 22, 2025	552.5	550.2	550.2	554.95	548.05	724,125
July 21, 2025	548.6	551.7	551.7	554.65	544.5	872,849
July 18, 2025	555	548.65	548.65	557	546.5	1.16M
July 17, 2025	554.9	554.9	554.9	559	546.4	1.1M
July 16, 2025	552	552.1	552.1	560	550.75	1.05M
July 15, 2025	544	553.4	553.4	555.55	543.9	1.24M
July 14, 2025	534.4	544.75	544.75	546.7	531.85	925,911
July 11, 2025	550	535.2	535.2	550	533.5	1.61M
July 10, 2025	554	550.65	550.65	555.9	550	550,213
July 09, 2025	555	554.85	554.85	557.85	550.9	726,733
July 08, 2025	557.7	554.05	554.05	561.9	549	763,529
July 07, 2025	563.3	557.7	557.7	564	554.05	626,085
July 04, 2025	568	563.3	563.3	570.9	559.2	1.22M
July 03, 2025	551.25	565.15	565.15	567.5	547.25	2.25M
July 02, 2025	559.95	549.9	549.9	560	546.95	1.19M
July 01, 2025	565.8	558.8	558.8	576	553	2.42M
June 30, 2025	562	565.25	565.25	567.45	560.25	887,164
June 27, 2025	559	560.25	560.25	564.85	556.85	1.11M
June 26, 2025	562	557.9	557.9	562.75	551	1.36M
June 25, 2025	566.5	560.3	560.3	569.5	557.55	1.5M
June 24, 2025	570	562.75	562.75	570	560.55	1.32M
June 23, 2025	547.2	563.3	563.3	567	546.15	2.94M
June 20, 2025	543.05	550.85	550.85	555.45	542.6	1.57M
June 19, 2025	551	543.75	543.75	556.9	542	890,815
June 18, 2025	554.9	551	551	558.55	548.25	894,957
June 17, 2025	558	555.45	555.45	560.4	548.05	1.2M
June 16, 2025	549.45	558.25	558.25	559.8	541	1.41M
June 13, 2025	539	549.45	549.45	552.65	531.95	1.59M
June 12, 2025	565	544.5	544.5	567	543	2.03M
June 11, 2025	570	564.75	564.75	571.9	555.05	3.5M
June 10, 2025	555	565	565	566.5	549.3	2.94M
June 09, 2025	542.5	551.95	551.95	553.75	540.15	1.65M
June 06, 2025	554	540.05	540.05	554.25	539	2.61M
June 05, 2025	561	552.6	552.6	562.45	548.05	2.95M
June 04, 2025	563.5	559.3	559.3	565.9	551.65	2.06M
June 03, 2025	558.15	561.9	561.9	570.95	556.95	3.78M
June 02, 2025	550	555.45	555.45	557.9	544.65	2.27M
May 30, 2025	585	551	551	588	548.2	4.54M
May 29, 2025	585	585.95	585.95	587.45	578.15	1.97M
May 28, 2025	595.1	582.2	582.2	602.4	580.1	4.07M
May 27, 2025	586.8	594.1	594.1	597.25	582.6	2.92M
May 26, 2025	600	586.8	586.8	600.5	585	2.44M

Chambal Fertilisers and Chemicals Limited (CHAMBLFERT.NS) NSE