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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chambal Fertilisers and Chemicals Limited (CHAMBLFERT.NS) NSE