tiprankstipranks
Trending News
More News >
Chambal Fertilisers & Chemicals Ltd. (IN:CHAMBLFERT)
:CHAMBLFERT
India Market
Advertisement

Chambal Fertilisers & Chemicals Ltd. (CHAMBLFERT) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
484.90
485.00
479.30
483.40
483.40
-0.18%
37,027
0.42
Oct 17, 2025
490.25
490.30
483.10
484.25
484.25
-1.47%
29,206
0.33
Oct 16, 2025
488.00
493.50
484.10
491.45
491.45
+1.30%
43,615
0.49
Oct 15, 2025
483.30
486.20
479.00
485.15
485.15
+0.37%
35,596
0.40
Oct 14, 2025
498.50
499.30
481.30
483.35
483.35
-3.21%
64,163
0.72
Oct 13, 2025
498.60
501.90
496.15
499.40
499.40
+0.16%
41,135
0.46
Oct 10, 2025
509.95
509.95
497.50
498.60
498.60
-1.68%
56,902
0.64
Oct 09, 2025
507.55
510.70
504.75
507.10
507.10
-0.60%
19,272
0.21
Oct 08, 2025
510.55
515.00
509.00
510.15
510.15
-0.04%
10,499
0.12
Oct 07, 2025
517.45
518.55
508.90
510.35
510.35
-1.27%
15,751
0.17
Oct 06, 2025
513.55
521.90
513.10
516.90
516.90
-0.59%
31,193
0.34
Oct 03, 2025
508.30
521.00
508.30
519.95
519.95
+1.62%
62,947
0.69
Oct 01, 2025
508.25
515.80
504.45
511.65
511.65
+0.16%
53,813
0.59
Sep 30, 2025
508.80
515.10
508.00
510.85
510.85
+0.40%
42,523
0.46
Sep 29, 2025
515.15
524.05
505.10
508.80
508.80
-2.08%
51,994
0.57
Sep 26, 2025
528.00
528.00
516.00
519.60
519.60
-1.58%
65,908
0.73
Sep 25, 2025
532.85
535.85
527.00
527.95
527.95
-0.91%
38,654
0.43
Sep 24, 2025
537.35
538.95
531.80
532.80
532.80
-0.85%
27,729
0.31
Sep 23, 2025
540.15
541.55
534.30
537.35
537.35
-0.42%
18,246
0.20
Sep 22, 2025
540.20
544.75
539.00
539.60
539.60
-0.69%
28,525
0.30
Sep 19, 2025
548.50
550.00
540.65
543.35
543.35
-0.78%
11,955
0.13
Sep 18, 2025
553.90
557.00
546.30
547.60
547.60
-1.10%
23,048
0.24
Sep 17, 2025
547.70
559.00
546.20
553.70
553.70
+1.46%
83,450
0.90
Sep 16, 2025
538.70
547.85
537.20
545.75
545.75
+1.31%
31,408
0.34
Sep 15, 2025
539.95
541.75
536.20
538.70
538.70
-0.08%
17,292
0.19
Sep 12, 2025
543.50
546.65
536.20
539.15
539.15
-0.77%
40,699
0.43
Sep 11, 2025
540.15
550.15
540.15
543.35
543.35
-0.27%
17,273
0.18
Sep 10, 2025
538.00
548.00
536.55
544.80
544.80
+1.29%
38,467
0.40
Sep 09, 2025
549.30
549.35
529.90
537.85
537.85
-2.08%
76,317
0.79
Sep 08, 2025
555.15
555.90
545.00
549.30
549.30
-0.76%
52,509
0.54
Sep 05, 2025
561.90
563.20
551.45
553.50
553.50
-0.70%
33,468
0.34
Sep 04, 2025
580.05
580.10
554.95
557.40
557.40
-2.14%
73,793
0.75
Sep 03, 2025
560.00
580.55
554.95
569.60
569.60
+1.97%
129,768
1.32
Sep 02, 2025
544.70
568.20
541.10
558.60
558.60
+2.55%
59,488
0.59
Sep 01, 2025
544.15
546.75
538.35
544.70
544.70
+0.80%
33,176
0.32
Aug 29, 2025
544.00
550.00
536.45
540.40
540.40
-0.19%
29,271
0.27
Aug 28, 2025
553.90
553.90
540.35
541.45
541.45
-2.12%
59,985
0.55
Aug 26, 2025
555.10
559.00
546.00
553.15
553.15
-0.35%
44,720
0.41
Aug 25, 2025
563.15
569.95
553.55
555.10
555.10
-1.10%
31,847
0.29
Aug 22, 2025
562.00
567.00
553.90
561.25
561.25
-0.13%
43,843
0.39
Aug 21, 2025
563.30
567.05
556.65
562.00
562.00
-0.20%
73,488
0.65
Aug 20, 2025
552.95
567.80
544.90
563.10
563.10
+2.38%
167,932
1.51
Aug 19, 2025
536.25
554.55
532.40
550.00
550.00
+2.89%
93,834
0.85
Aug 18, 2025
536.00
536.05
527.20
534.55
534.55
+1.21%
36,365
0.32
Aug 14, 2025
526.10
532.35
525.10
528.15
528.15
+0.13%
47,491
0.41
Aug 13, 2025
538.55
538.85
525.65
527.45
527.45
-1.62%
28,579
0.25
Aug 12, 2025
522.00
539.70
520.00
536.15
536.15
+2.65%
76,247
0.65
Aug 11, 2025
533.45
533.90
517.00
522.30
522.30
-1.55%
40,975
0.35
Aug 08, 2025
560.05
561.15
529.00
530.50
530.50
-5.64%
148,072
1.26
Aug 07, 2025
564.05
570.35
555.25
562.20
562.20
-1.26%
49,371
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis