Chambal Fertilisers & Chemicals Ltd. CHAMBLFERT
NSE · India · Process Industries
INR 399.50-9.75 (-2.38%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 399.30 | -2.43% | INR 409.95 | INR 411.25 | INR 396.50 | 447.09K |
| 2026-09-30 | INR 409.25 | -1.04% | INR 414.35 | INR 417.45 | INR 408.40 | 384.51K |
| 2026-09-29 | INR 413.55 | -1.17% | INR 417.00 | INR 417.80 | INR 411.70 | 665.52K |
| 2026-09-28 | INR 418.45 | +0.12% | INR 417.95 | INR 420.80 | INR 415.50 | 399.65K |
| 2026-09-25 | INR 417.95 | -0.06% | INR 418.00 | INR 423.50 | INR 416.00 | 551.32K |
| 2026-09-24 | INR 418.20 | -0.33% | INR 419.60 | INR 421.50 | INR 415.45 | 269.49K |
| 2026-09-23 | INR 419.60 | +0.26% | INR 418.50 | INR 421.65 | INR 417.75 | 394.63K |
| 2026-09-22 | INR 418.50 | +0.31% | INR 417.95 | INR 420.00 | INR 414.30 | 650.17K |
| 2026-09-21 | INR 417.20 | +0.55% | INR 415.00 | INR 420.00 | INR 413.25 | 498.36K |
| 2026-09-18 | INR 414.90 | +0.24% | INR 414.70 | INR 420.00 | INR 410.90 | 470.77K |
| 2026-09-17 | INR 413.90 | +1.17% | INR 407.50 | INR 416.00 | INR 407.50 | 261.04K |
| 2026-09-16 | INR 409.10 | -1.81% | INR 415.00 | INR 415.50 | INR 401.40 | 603.06K |
| 2026-09-15 | INR 416.65 | -0.51% | INR 420.00 | INR 421.00 | INR 415.45 | 447.47K |
| 2026-09-14 | INR 418.80 | 0.00% | INR 418.80 | INR 418.80 | INR 418.80 | 0 |
| 2026-09-11 | INR 418.80 | +0.25% | INR 415.00 | INR 420.00 | INR 411.45 | 572.81K |
| 2026-09-10 | INR 417.75 | +0.52% | INR 415.50 | INR 423.15 | INR 415.30 | 523.10K |
| 2026-09-09 | INR 415.60 | -0.73% | INR 414.60 | INR 417.95 | INR 414.50 | 446.11K |
| 2026-09-08 | INR 418.65 | +0.14% | INR 416.85 | INR 420.30 | INR 415.00 | 398.88K |
| 2026-09-07 | INR 418.05 | -0.24% | INR 420.00 | INR 421.95 | INR 416.45 | 364.23K |
| 2026-09-04 | INR 419.05 | +0.18% | INR 419.90 | INR 422.95 | INR 418.05 | 329.14K |
| 2026-09-03 | INR 418.30 | +1.66% | INR 412.65 | INR 423.60 | INR 412.65 | 933.30K |
| 2026-09-02 | INR 411.45 | -0.21% | INR 412.40 | INR 414.65 | INR 407.25 | 739.00K |
| 2026-09-01 | INR 412.30 | +0.67% | INR 408.00 | INR 413.85 | INR 405.25 | 755.29K |
| 2026-08-31 | INR 409.55 | -2.85% | INR 421.00 | INR 421.00 | INR 406.90 | 1.25M |
| 2026-08-28 | INR 421.55 | -0.75% | INR 425.70 | INR 426.95 | INR 421.10 | 336.67K |
| 2026-08-27 | INR 424.75 | -0.65% | INR 428.05 | INR 429.30 | INR 424.10 | 493.44K |
| 2026-08-26 | INR 427.55 | -0.01% | INR 428.90 | INR 431.40 | INR 425.80 | 565.04K |
| 2026-08-25 | INR 427.60 | -0.78% | INR 434.80 | INR 446.90 | INR 425.10 | 2.51M |
| 2026-08-24 | INR 430.95 | -0.05% | INR 431.60 | INR 434.85 | INR 430.30 | 361.46K |
| 2026-08-21 | INR 431.15 | -0.65% | INR 438.00 | INR 438.00 | INR 429.60 | 459.22K |
| 2026-08-20 | INR 433.95 | -0.21% | INR 439.00 | INR 439.10 | INR 433.50 | 283.28K |
| 2026-08-19 | INR 434.85 | +0.10% | INR 433.30 | INR 437.70 | INR 432.20 | 362.46K |
| 2026-08-18 | INR 434.40 | -1.06% | INR 438.95 | INR 438.95 | INR 433.10 | 357.36K |
| 2026-08-17 | INR 439.05 | -0.82% | INR 446.95 | INR 446.95 | INR 437.00 | 369.72K |
| 2026-08-14 | INR 442.70 | -0.14% | INR 442.50 | INR 444.80 | INR 441.35 | 204.51K |
| 2026-08-13 | INR 443.30 | +0.23% | INR 442.45 | INR 446.65 | INR 442.10 | 189.12K |
| 2026-08-12 | INR 442.30 | -0.46% | INR 444.30 | INR 444.95 | INR 441.35 | 165.43K |
| 2026-08-11 | INR 444.35 | -1.59% | INR 446.45 | INR 450.80 | INR 442.90 | 289.90K |
| 2026-08-10 | INR 451.55 | +0.19% | INR 451.50 | INR 453.10 | INR 448.50 | 308.10K |
| 2026-08-07 | INR 450.70 | -1.97% | INR 459.75 | INR 461.60 | INR 449.80 | 300.32K |
| 2026-08-06 | INR 459.75 | +0.24% | INR 462.00 | INR 466.15 | INR 457.50 | 488.46K |
| 2026-08-05 | INR 458.65 | +0.89% | INR 457.00 | INR 466.00 | INR 454.00 | 799.70K |
| 2026-08-04 | INR 454.60 | -0.09% | INR 456.55 | INR 456.70 | INR 450.05 | 341.97K |
| 2026-08-03 | INR 455.00 | +3.67% | INR 440.00 | INR 455.70 | INR 439.75 | 882.61K |
| 2026-07-31 | INR 438.90 | -1.56% | INR 443.00 | INR 448.20 | INR 436.25 | 857.42K |
| 2026-07-30 | INR 445.85 | -1.24% | INR 451.00 | INR 456.00 | INR 442.00 | 603.48K |
| 2026-07-29 | INR 451.45 | +2.98% | INR 440.05 | INR 453.00 | INR 440.05 | 687.61K |
| 2026-07-28 | INR 438.40 | -0.30% | INR 440.00 | INR 443.25 | INR 436.45 | 202.19K |
| 2026-07-27 | INR 439.70 | +2.02% | INR 434.20 | INR 441.20 | INR 433.05 | 240.53K |
| 2026-07-24 | INR 431.00 | -0.20% | INR 431.00 | INR 434.00 | INR 425.10 | 431.60K |
| 2026-07-23 | INR 431.85 | -0.90% | INR 434.10 | INR 437.55 | INR 431.40 | 206.69K |
| 2026-07-22 | INR 435.75 | -0.80% | INR 439.25 | INR 441.55 | INR 434.60 | 241.62K |
| 2026-07-21 | INR 439.25 | -0.89% | INR 443.00 | INR 444.50 | INR 438.00 | 348.52K |
| 2026-07-20 | INR 443.20 | -2.44% | INR 453.90 | INR 453.90 | INR 442.00 | 644.68K |
| 2026-07-17 | INR 454.30 | -0.46% | INR 456.90 | INR 458.35 | INR 450.10 | 430.84K |
| 2026-07-16 | INR 456.40 | +0.58% | INR 456.00 | INR 459.00 | INR 450.55 | 409.74K |
| 2026-07-15 | INR 453.75 | -0.10% | INR 455.00 | INR 458.00 | INR 450.30 | 350.58K |
| 2026-07-14 | INR 454.20 | -0.45% | INR 456.00 | INR 456.00 | INR 447.25 | 444.85K |
| 2026-07-13 | INR 456.25 | +0.55% | INR 450.00 | INR 457.35 | INR 447.65 | 382.23K |
| 2026-07-10 | INR 453.75 | -0.02% | INR 458.50 | INR 458.50 | INR 453.00 | 349.02K |
| 2026-07-09 | INR 453.85 | +0.63% | INR 455.05 | INR 458.70 | INR 451.00 | 224.04K |
| 2026-07-08 | INR 451.00 | -2.74% | INR 461.40 | INR 469.05 | INR 449.00 | 494.88K |
| 2026-07-07 | INR 463.70 | -2.59% | INR 475.00 | INR 476.05 | INR 462.20 | 468.15K |
| 2026-07-06 | INR 476.05 | -1.14% | INR 476.70 | INR 480.95 | INR 475.05 | 291.35K |
| 2026-07-03 | INR 481.55 | +0.94% | INR 478.60 | INR 482.70 | INR 474.00 | 691.41K |
| 2026-07-02 | INR 477.05 | +0.98% | INR 474.60 | INR 478.95 | INR 471.25 | 357.22K |
| 2026-07-01 | INR 472.40 | +0.95% | INR 470.70 | INR 476.40 | INR 468.00 | 360.13K |
| 2026-06-30 | INR 467.95 | -1.33% | INR 474.15 | INR 474.15 | INR 466.80 | 268.66K |
| 2026-06-29 | INR 474.25 | +1.11% | INR 469.00 | INR 476.95 | INR 460.55 | 735.31K |
| 2026-06-26 | INR 469.05 | 0.00% | INR 469.05 | INR 469.05 | INR 469.05 | 0 |
| 2026-06-25 | INR 469.05 | -1.89% | INR 478.30 | INR 480.40 | INR 466.10 | 680.79K |
| 2026-06-24 | INR 478.10 | -0.47% | INR 480.35 | INR 482.00 | INR 473.35 | 404.92K |
| 2026-06-23 | INR 480.35 | -1.41% | INR 489.40 | INR 489.70 | INR 477.35 | 556.84K |
| 2026-06-22 | INR 487.20 | +0.62% | INR 485.90 | INR 492.00 | INR 480.80 | 849.52K |
| 2026-06-19 | INR 484.20 | +0.45% | INR 482.00 | INR 486.90 | INR 477.00 | 678.51K |
| 2026-06-18 | INR 482.05 | -0.63% | INR 486.00 | INR 487.90 | INR 475.55 | 644.55K |
| 2026-06-17 | INR 485.10 | -1.00% | INR 494.00 | INR 494.00 | INR 482.10 | 987.28K |
| 2026-06-16 | INR 490.00 | +3.35% | INR 478.85 | INR 497.80 | INR 474.20 | 4.20M |
| 2026-06-15 | INR 474.10 | +0.83% | INR 479.00 | INR 482.00 | INR 473.00 | 684.75K |
| 2026-06-12 | INR 470.20 | +1.05% | INR 470.00 | INR 471.60 | INR 466.00 | 549.39K |
| 2026-06-11 | INR 465.30 | -2.59% | INR 475.35 | INR 478.65 | INR 462.00 | 1.02M |
| 2026-06-10 | INR 477.65 | +5.04% | INR 461.00 | INR 479.90 | INR 460.00 | 4.97M |
| 2026-06-09 | INR 454.75 | +1.35% | INR 450.85 | INR 455.80 | INR 449.20 | 367.25K |
| 2026-06-08 | INR 448.70 | -4.06% | INR 465.85 | INR 465.85 | INR 445.15 | 903.78K |
| 2026-06-05 | INR 467.70 | +1.08% | INR 466.00 | INR 470.00 | INR 463.50 | 567.17K |
| 2026-06-04 | INR 462.70 | +0.31% | INR 458.50 | INR 466.00 | INR 457.30 | 384.59K |
| 2026-06-03 | INR 461.25 | -1.77% | INR 470.00 | INR 471.00 | INR 459.05 | 408.01K |
| 2026-06-02 | INR 469.55 | +0.02% | INR 469.45 | INR 471.00 | INR 462.50 | 491.76K |
| 2026-06-01 | INR 469.45 | +0.65% | INR 470.00 | INR 480.00 | INR 466.90 | 953.15K |
| 2026-05-29 | INR 466.40 | -2.46% | INR 480.10 | INR 481.95 | INR 463.00 | 1.00M |