tiprankstipranks
Trending News
More News >
Chemfab Alkalis Ltd. (IN:CHEMFAB)
:CHEMFAB
India Market
Advertisement

Chemfab Alkalis Ltd. (CHEMFAB) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
590.90
592.10
569.50
577.05
577.05
-2.39%
877
0.85
Oct 16, 2025
598.95
598.95
590.75
591.15
591.15
+0.08%
97
0.09
Oct 15, 2025
597.00
601.95
590.65
590.70
590.70
-1.55%
332
0.32
Oct 14, 2025
605.00
624.40
591.50
600.00
600.00
+0.43%
777
0.76
Oct 13, 2025
624.90
624.90
596.35
597.45
597.45
-1.31%
424
0.41
Oct 10, 2025
609.35
609.50
596.40
605.40
605.40
+0.31%
289
0.28
Oct 09, 2025
613.80
613.80
594.95
603.50
603.50
+0.23%
432
0.42
Oct 08, 2025
604.60
609.85
600.00
602.10
602.10
-0.97%
289
0.28
Oct 07, 2025
617.45
627.00
604.90
608.00
608.00
-1.32%
406
0.40
Oct 06, 2025
608.40
620.95
608.40
616.15
616.15
+0.45%
709
0.70
Oct 03, 2025
616.05
624.85
610.35
613.40
613.40
-1.56%
901
0.89
Oct 01, 2025
634.55
635.45
615.30
623.15
623.15
-3.00%
573
0.57
Sep 30, 2025
600.00
694.75
600.00
642.45
642.45
+8.25%
12,504
14.69
Sep 29, 2025
597.65
605.00
593.50
593.50
593.50
-1.84%
60
0.07
Sep 26, 2025
604.80
604.80
595.00
604.65
604.65
-1.03%
180
0.21
Sep 25, 2025
631.75
631.75
607.00
610.95
610.95
-3.05%
1,829
2.20
Sep 24, 2025
639.25
651.85
627.50
630.15
630.15
-1.56%
618
0.74
Sep 23, 2025
648.55
654.75
638.80
640.15
640.15
-1.02%
105
0.13
Sep 22, 2025
647.80
651.95
645.50
646.75
646.75
-0.13%
226
0.27
Sep 19, 2025
654.90
659.65
646.50
647.60
647.60
-0.66%
906
1.09
Sep 18, 2025
659.95
659.95
644.00
651.90
651.90
-0.78%
123
0.15
Sep 17, 2025
660.00
666.30
654.85
657.05
657.05
+0.56%
283
0.34
Sep 16, 2025
645.30
674.55
642.00
653.40
653.40
+1.83%
312
0.37
Sep 15, 2025
650.50
650.50
632.60
641.65
641.65
-2.04%
980
1.19
Sep 12, 2025
653.75
658.65
649.75
655.00
655.00
+0.19%
417
0.50
Sep 11, 2025
661.05
667.00
648.00
653.75
653.75
-1.10%
1,833
2.25
Sep 10, 2025
647.70
664.20
647.70
661.05
661.05
+3.43%
344
0.42
Sep 09, 2025
660.05
662.65
631.95
639.10
639.10
-3.17%
3,065
3.93
Sep 08, 2025
654.00
661.80
647.00
660.05
660.05
+1.84%
463
0.57
Sep 05, 2025
669.20
672.00
645.80
648.15
648.15
-2.42%
197
0.24
Sep 04, 2025
678.00
678.00
661.40
664.25
664.25
-1.99%
259
0.31
Sep 03, 2025
676.50
686.50
672.90
679.00
677.75
+0.55%
761
0.92
Sep 02, 2025
676.10
676.75
676.10
676.50
675.25
+2.06%
3
<0.01
Sep 01, 2025
667.00
672.35
661.00
664.05
662.83
+1.39%
129
0.15
Aug 29, 2025
670.95
690.50
651.15
656.15
654.94
-1.47%
183
0.21
Aug 28, 2025
673.45
680.45
664.50
667.15
665.92
-0.23%
504
0.58
Aug 26, 2025
695.50
696.00
667.20
669.90
668.67
-2.99%
527
0.61
Aug 25, 2025
693.45
704.00
685.25
691.80
690.53
+0.27%
217
0.25
Aug 22, 2025
707.00
720.05
688.95
691.20
689.93
-1.51%
425
0.49
Aug 21, 2025
742.20
757.70
687.15
703.10
701.80
+3.91%
2,273
2.64
Aug 20, 2025
689.20
693.95
674.10
677.90
676.65
+0.13%
494
0.58
Aug 19, 2025
675.20
705.65
675.20
678.25
677.00
-0.09%
1,289
1.52
Aug 18, 2025
683.85
699.30
673.70
680.10
678.85
-0.36%
1,702
2.05
Aug 14, 2025
682.00
694.25
675.50
683.85
682.59
-0.42%
184
0.22
Aug 13, 2025
682.90
695.20
681.35
688.00
686.73
+1.21%
2,145
2.70
Aug 12, 2025
671.70
688.30
669.90
681.00
679.75
+2.90%
469
0.58
Aug 11, 2025
663.50
674.65
650.00
663.00
661.78
-0.48%
1,850
2.35
Aug 08, 2025
666.05
686.25
660.15
667.40
666.17
-2.23%
1,460
1.91
Aug 07, 2025
729.85
729.85
666.00
683.90
682.64
+1.02%
365
0.47
Aug 06, 2025
690.00
691.95
676.55
678.25
677.00
-3.03%
176
0.23
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