Chemfab Alkalis Ltd. CHEMFAB
NSE · India · Process Industries
INR 325.00-10.90 (-3.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 328.35 | -2.25% | INR 344.45 | INR 344.45 | INR 325.00 | 1.97K |
| 2026-09-30 | INR 335.90 | -2.21% | INR 359.80 | INR 359.80 | INR 335.00 | 4.38K |
| 2026-09-29 | INR 343.50 | +0.87% | INR 340.55 | INR 349.80 | INR 334.45 | 3.07K |
| 2026-09-28 | INR 340.55 | -3.43% | INR 354.00 | INR 362.95 | INR 335.00 | 4.88K |
| 2026-09-25 | INR 352.65 | -1.55% | INR 358.20 | INR 358.80 | INR 335.00 | 10.93K |
| 2026-09-24 | INR 358.20 | +1.88% | INR 352.00 | INR 375.00 | INR 350.00 | 5.23K |
| 2026-09-23 | INR 351.60 | -0.68% | INR 359.45 | INR 360.45 | INR 346.40 | 9.22K |
| 2026-09-22 | INR 354.00 | -1.48% | INR 367.45 | INR 367.45 | INR 352.10 | 3.15K |
| 2026-09-21 | INR 359.30 | -2.73% | INR 370.00 | INR 377.40 | INR 356.15 | 1.64K |
| 2026-09-18 | INR 369.40 | +3.72% | INR 355.00 | INR 373.50 | INR 355.00 | 2.01K |
| 2026-09-17 | INR 356.15 | -0.52% | INR 355.00 | INR 370.10 | INR 350.60 | 2.93K |
| 2026-09-16 | INR 358.00 | -3.80% | INR 358.40 | INR 366.80 | INR 353.10 | 2.64K |
| 2026-09-15 | INR 372.15 | -1.90% | INR 384.45 | INR 384.45 | INR 365.05 | 2.15K |
| 2026-09-11 | INR 379.35 | -1.34% | INR 389.45 | INR 399.00 | INR 369.75 | 4.29K |
| 2026-09-10 | INR 384.50 | +2.88% | INR 370.20 | INR 399.50 | INR 370.20 | 14.63K |
| 2026-09-09 | INR 373.75 | +5.31% | INR 364.45 | INR 398.15 | INR 351.40 | 15.56K |
| 2026-09-08 | INR 354.90 | -0.32% | INR 364.45 | INR 364.45 | INR 350.15 | 2.42K |
| 2026-09-07 | INR 356.05 | -1.12% | INR 360.10 | INR 365.90 | INR 350.00 | 2.77K |
| 2026-09-04 | INR 360.10 | +0.59% | INR 364.45 | INR 364.45 | INR 356.05 | 4.60K |
| 2026-09-03 | INR 358.00 | +0.77% | INR 364.45 | INR 364.45 | INR 353.10 | 877 |
| 2026-09-02 | INR 355.25 | -2.08% | INR 366.00 | INR 366.00 | INR 351.80 | 2.94K |
| 2026-09-01 | INR 362.80 | +0.79% | INR 366.50 | INR 366.50 | INR 352.40 | 3.61K |
| 2026-08-31 | INR 359.95 | -2.65% | INR 350.10 | INR 368.35 | INR 350.10 | 1.95K |
| 2026-08-28 | INR 369.75 | +3.02% | INR 354.00 | INR 372.50 | INR 354.00 | 3.18K |
| 2026-08-27 | INR 358.90 | -2.23% | INR 366.10 | INR 373.95 | INR 352.00 | 3.02K |
| 2026-08-26 | INR 367.10 | +0.62% | INR 374.45 | INR 375.00 | INR 361.00 | 4.11K |
| 2026-08-25 | INR 364.85 | -0.98% | INR 380.00 | INR 380.00 | INR 362.05 | 2.16K |
| 2026-08-24 | INR 368.45 | +3.28% | INR 356.75 | INR 374.50 | INR 347.75 | 8.56K |
| 2026-08-21 | INR 356.75 | -2.53% | INR 374.45 | INR 378.75 | INR 354.45 | 5.92K |
| 2026-08-20 | INR 366.00 | -1.76% | INR 380.00 | INR 380.00 | INR 362.00 | 3.79K |
| 2026-08-19 | INR 372.55 | +2.50% | INR 362.00 | INR 382.40 | INR 362.00 | 6.38K |
| 2026-08-18 | INR 363.45 | -0.95% | INR 374.45 | INR 374.45 | INR 361.40 | 1.37K |
| 2026-08-17 | INR 366.95 | -2.35% | INR 379.90 | INR 381.90 | INR 360.05 | 4.47K |
| 2026-08-14 | INR 375.80 | -0.31% | INR 376.90 | INR 379.45 | INR 371.65 | 1.83K |
| 2026-08-13 | INR 376.95 | -0.72% | INR 369.55 | INR 380.00 | INR 369.55 | 2.43K |
| 2026-08-12 | INR 379.70 | +0.92% | INR 374.40 | INR 379.85 | INR 370.05 | 3.39K |
| 2026-08-11 | INR 376.25 | -0.46% | INR 378.00 | INR 380.00 | INR 372.00 | 5.33K |
| 2026-08-10 | INR 378.00 | +2.44% | INR 360.00 | INR 381.00 | INR 360.00 | 8.06K |
| 2026-08-07 | INR 369.00 | +0.54% | INR 365.20 | INR 374.40 | INR 358.00 | 1.90K |
| 2026-08-06 | INR 367.00 | -2.81% | INR 377.60 | INR 377.60 | INR 365.00 | 1.74K |
| 2026-08-05 | INR 377.60 | +1.68% | INR 371.00 | INR 379.40 | INR 367.55 | 1.67K |
| 2026-08-04 | INR 371.35 | -1.49% | INR 376.95 | INR 378.00 | INR 370.15 | 3.70K |
| 2026-08-03 | INR 376.95 | +0.60% | INR 375.00 | INR 377.00 | INR 364.00 | 1.55K |
| 2026-07-31 | INR 374.70 | +0.31% | INR 373.55 | INR 378.00 | INR 365.00 | 753 |
| 2026-07-30 | INR 373.55 | -1.42% | INR 382.00 | INR 382.00 | INR 364.00 | 4.11K |
| 2026-07-29 | INR 378.95 | +0.57% | INR 375.60 | INR 384.45 | INR 375.00 | 2.78K |
| 2026-07-28 | INR 376.80 | -0.05% | INR 370.55 | INR 382.90 | INR 365.15 | 1.27K |
| 2026-07-27 | INR 377.00 | +2.98% | INR 366.10 | INR 378.40 | INR 350.00 | 4.90K |
| 2026-07-24 | INR 366.10 | -0.46% | INR 369.80 | INR 378.95 | INR 355.30 | 5.31K |
| 2026-07-23 | INR 367.80 | +0.77% | INR 365.00 | INR 371.30 | INR 350.00 | 3.45K |
| 2026-07-22 | INR 365.00 | +0.26% | INR 373.10 | INR 373.25 | INR 350.00 | 3.84K |
| 2026-07-21 | INR 364.05 | -2.40% | INR 381.20 | INR 381.20 | INR 360.00 | 362 |
| 2026-07-20 | INR 373.00 | -0.08% | INR 373.30 | INR 373.30 | INR 358.20 | 1.54K |
| 2026-07-17 | INR 373.30 | -0.88% | INR 370.55 | INR 380.00 | INR 361.30 | 561 |
| 2026-07-16 | INR 376.60 | +4.02% | INR 378.40 | INR 378.40 | INR 357.00 | 2.31K |
| 2026-07-15 | INR 362.05 | -2.39% | INR 375.00 | INR 379.45 | INR 352.45 | 5.41K |
| 2026-07-14 | INR 370.90 | -0.31% | INR 373.75 | INR 379.45 | INR 370.00 | 1.56K |
| 2026-07-13 | INR 372.05 | +0.80% | INR 386.00 | INR 386.00 | INR 355.00 | 1.78K |
| 2026-07-10 | INR 369.10 | +1.68% | INR 363.00 | INR 379.95 | INR 363.00 | 1.55K |
| 2026-07-09 | INR 363.00 | -2.43% | INR 374.00 | INR 384.00 | INR 360.60 | 3.89K |
| 2026-07-08 | INR 372.05 | -2.23% | INR 375.55 | INR 385.00 | INR 372.00 | 2.18K |
| 2026-07-07 | INR 380.55 | +2.23% | INR 374.10 | INR 384.00 | INR 374.00 | 2.84K |
| 2026-07-06 | INR 372.25 | +0.81% | INR 386.95 | INR 386.95 | INR 370.05 | 4.68K |
| 2026-07-03 | INR 369.25 | +4.99% | INR 355.00 | INR 369.25 | INR 355.00 | 2.62K |
| 2026-07-02 | INR 351.70 | -2.74% | INR 361.65 | INR 369.45 | INR 345.20 | 4.86K |
| 2026-07-01 | INR 361.60 | -2.06% | INR 370.00 | INR 370.00 | INR 361.00 | 1.17K |
| 2026-06-30 | INR 369.20 | -0.69% | INR 377.75 | INR 380.00 | INR 361.00 | 1.36K |
| 2026-06-29 | INR 371.75 | +1.85% | INR 365.00 | INR 380.00 | INR 365.00 | 2.24K |
| 2026-06-26 | INR 365.00 | 0.00% | INR 365.00 | INR 365.00 | INR 365.00 | 0 |
| 2026-06-25 | INR 365.00 | -0.21% | INR 369.15 | INR 374.00 | INR 358.00 | 2.23K |
| 2026-06-24 | INR 365.75 | -0.61% | INR 368.00 | INR 378.90 | INR 358.00 | 1.70K |
| 2026-06-23 | INR 368.00 | -2.70% | INR 378.20 | INR 384.20 | INR 360.00 | 3.83K |
| 2026-06-22 | INR 378.20 | -0.45% | INR 372.00 | INR 385.00 | INR 372.00 | 1.19K |
| 2026-06-19 | INR 379.90 | +0.09% | INR 376.00 | INR 385.00 | INR 360.60 | 4.55K |
| 2026-06-18 | INR 379.55 | -1.35% | INR 384.75 | INR 384.75 | INR 367.05 | 2.95K |
| 2026-06-17 | INR 384.75 | -0.01% | INR 383.00 | INR 394.45 | INR 383.00 | 12.14K |
| 2026-06-16 | INR 384.80 | -0.03% | INR 389.00 | INR 389.00 | INR 365.70 | 1.83K |
| 2026-06-15 | INR 384.90 | -1.70% | INR 392.00 | INR 395.90 | INR 372.00 | 21.15K |
| 2026-06-12 | INR 391.55 | +1.08% | INR 397.35 | INR 397.35 | INR 375.55 | 1.91K |
| 2026-06-11 | INR 387.35 | -4.35% | INR 419.40 | INR 419.40 | INR 384.75 | 1.58K |
| 2026-06-10 | INR 404.95 | -0.01% | INR 395.00 | INR 410.00 | INR 395.00 | 546 |
| 2026-06-09 | INR 405.00 | -0.58% | INR 418.70 | INR 418.70 | INR 390.00 | 936 |
| 2026-06-08 | INR 407.35 | -3.01% | INR 425.00 | INR 425.00 | INR 399.00 | 1.86K |
| 2026-06-05 | INR 420.00 | +2.84% | INR 424.00 | INR 424.00 | INR 402.15 | 628 |
| 2026-06-04 | INR 408.40 | +0.76% | INR 391.00 | INR 425.55 | INR 391.00 | 3.35K |
| 2026-06-03 | INR 405.30 | -0.15% | INR 391.20 | INR 410.00 | INR 391.20 | 227 |
| 2026-06-02 | INR 405.90 | +4.44% | INR 395.00 | INR 407.50 | INR 388.00 | 1.40K |
| 2026-06-01 | INR 388.65 | -4.05% | INR 414.00 | INR 414.00 | INR 385.05 | 3.38K |
| 2026-05-29 | INR 405.05 | +0.95% | INR 408.00 | INR 410.00 | INR 381.20 | 1.66K |
| 2026-05-28 | INR 401.25 | 0.00% | INR 401.25 | INR 401.25 | INR 401.25 | 0 |