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

Chambal Fertilisers & Chemicals Ltd. (CHAMBLFERT) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
565.45
571.00
559.15
563.05
563.05
-0.41%
108,570
1.10
Jul 03, 2025
548.75
567.60
547.25
565.35
565.35
+2.84%
60,110
0.60
Jul 02, 2025
559.15
560.30
546.70
549.75
549.75
-1.65%
59,173
0.59
Jul 01, 2025
567.00
575.95
552.85
558.95
558.95
-1.11%
64,993
0.65
Jun 30, 2025
560.20
566.80
560.15
565.25
565.25
+0.91%
24,957
0.25
Jun 27, 2025
558.00
564.80
557.50
560.15
560.15
+0.43%
19,017
0.19
Jun 26, 2025
563.70
563.70
551.00
557.75
557.75
-0.45%
42,777
0.42
Jun 25, 2025
567.00
569.60
557.95
560.25
560.25
-0.43%
47,265
0.46
Jun 24, 2025
569.30
569.70
560.25
562.65
562.65
-0.15%
164,680
1.63
Jun 23, 2025
546.00
566.85
546.00
563.50
563.50
+2.33%
67,240
0.65
Jun 20, 2025
543.35
555.30
542.45
550.65
550.65
+1.34%
29,316
0.28
Jun 19, 2025
549.35
556.70
541.45
543.35
543.35
-1.33%
25,020
0.24
Jun 18, 2025
555.45
558.40
548.80
550.70
550.70
-0.78%
17,980
0.17
Jun 17, 2025
558.00
559.95
548.50
555.05
555.05
-0.52%
32,365
0.31
Jun 16, 2025
548.60
559.70
541.20
557.95
557.95
+1.58%
37,801
0.36
Jun 13, 2025
540.95
552.60
531.70
549.25
549.25
+0.90%
61,600
0.59
Jun 12, 2025
565.25
566.60
543.05
544.35
544.35
-3.70%
142,566
1.37
Jun 11, 2025
571.50
572.15
555.35
565.25
565.25
+0.07%
115,501
1.11
Jun 10, 2025
552.90
566.45
549.60
564.85
564.85
+2.37%
59,936
0.57
Jun 09, 2025
542.00
553.80
540.10
551.75
551.75
+2.19%
66,729
0.64
Jun 06, 2025
554.95
554.95
538.75
539.90
539.90
-2.29%
92,353
0.89
Jun 05, 2025
559.20
563.95
548.00
552.55
552.55
-1.18%
89,786
0.84
Jun 04, 2025
562.35
564.45
551.60
559.15
559.15
-0.53%
120,336
1.12
Jun 03, 2025
556.50
571.15
556.50
562.15
562.15
+1.18%
265,128
2.49
Jun 02, 2025
546.90
557.35
544.50
555.60
555.60
+0.85%
105,255
0.99
May 30, 2025
584.35
587.50
548.50
550.90
550.90
-6.02%
419,766
4.01
May 29, 2025
587.90
587.90
578.45
586.20
586.20
+0.70%
58,459
0.55
May 28, 2025
594.40
602.45
580.30
582.15
582.15
-2.04%
115,107
1.09
May 27, 2025
587.00
597.20
582.75
594.30
594.30
+1.30%
75,150
0.72
May 26, 2025
595.35
600.00
585.25
586.65
586.65
-1.35%
174,342
1.68
May 23, 2025
593.15
600.40
580.95
594.65
594.65
+0.59%
111,007
1.08
May 22, 2025
603.80
604.10
587.50
591.15
591.15
-2.09%
57,170
0.55
May 21, 2025
602.05
610.10
599.55
603.75
603.75
+0.07%
53,295
0.51
May 20, 2025
621.30
630.70
602.00
603.30
603.30
-2.98%
231,376
2.28
May 19, 2025
625.30
632.40
619.40
621.85
621.85
-1.67%
141,156
1.38
May 16, 2025
636.35
643.15
628.50
632.40
632.40
-0.54%
55,730
0.50
May 15, 2025
648.10
650.75
633.05
635.85
635.85
-1.89%
177,045
1.60
May 14, 2025
659.00
665.50
644.75
648.10
648.10
-1.38%
76,929
0.69
May 13, 2025
687.45
689.95
652.95
657.20
657.20
-4.64%
131,899
1.21
May 12, 2025
704.25
712.05
679.70
689.20
689.20
-0.65%
76,667
0.71
May 09, 2025
656.10
696.65
656.10
693.70
693.70
+0.33%
214,139
2.03
May 08, 2025
711.25
729.85
684.65
691.40
691.40
-2.48%
94,631
0.90
May 07, 2025
711.70
713.35
690.00
709.00
709.00
-2.27%
204,107
1.99
May 06, 2025
690.80
742.45
690.80
725.50
725.50
+5.05%
233,959
2.35
May 05, 2025
695.45
700.05
688.50
690.60
690.60
-0.65%
43,198
0.43
May 02, 2025
692.35
697.45
682.00
695.10
695.10
+0.43%
30,964
0.31
Apr 30, 2025
691.30
707.60
685.00
692.15
692.15
+0.41%
62,744
0.62
Apr 29, 2025
692.10
699.00
686.00
689.30
689.30
-0.21%
63,741
0.63
Apr 28, 2025
672.50
693.95
672.50
690.75
690.75
+2.16%
31,431
0.31
Apr 25, 2025
688.25
692.50
664.50
676.15
676.15
-1.73%
58,372
0.58
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