Chambal Fertilisers and Chemicals Limited (BOM:500085)
India
· Delayed Price · Currency is INR 432.90
+1.60 (0.37%)
At close: Mar 5, 2026
BOM:500085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 430.80 | 436.50 | 425.50 | 428.35 | 428.35 | -1.05% | 23,701 |
| Mar 5, 2026 | 431.00 | 434.80 | 424.30 | 432.90 | 432.90 | 0.37% | 78,552 |
| Mar 4, 2026 | 444.35 | 444.35 | 428.95 | 431.30 | 431.30 | -3.73% | 28,486 |
| Mar 2, 2026 | 441.50 | 457.45 | 441.45 | 448.00 | 448.00 | -2.79% | 64,067 |
| Feb 27, 2026 | 458.90 | 464.00 | 455.10 | 460.85 | 460.85 | 0.45% | 30,730 |
| Feb 26, 2026 | 450.15 | 464.00 | 450.15 | 458.80 | 458.80 | -0.05% | 28,949 |
| Feb 25, 2026 | 458.05 | 461.30 | 455.75 | 459.05 | 459.05 | 0.29% | 28,460 |
| Feb 24, 2026 | 452.85 | 458.60 | 452.45 | 457.70 | 457.70 | 0.60% | 27,751 |
| Feb 23, 2026 | 456.05 | 461.00 | 452.00 | 454.95 | 454.95 | 0.13% | 26,889 |
| Feb 20, 2026 | 459.55 | 459.55 | 451.35 | 454.35 | 454.35 | -0.89% | 16,809 |
| Feb 19, 2026 | 460.45 | 461.80 | 449.45 | 458.45 | 458.45 | -0.10% | 44,796 |
| Feb 18, 2026 | 454.10 | 464.35 | 451.80 | 458.90 | 458.90 | 1.12% | 48,956 |
| Feb 17, 2026 | 446.55 | 457.00 | 445.35 | 453.80 | 453.80 | 1.40% | 29,925 |
| Feb 16, 2026 | 449.45 | 454.50 | 446.05 | 447.55 | 447.55 | -1.30% | 20,122 |
| Feb 13, 2026 | 453.30 | 458.00 | 449.30 | 453.45 | 453.45 | -1.51% | 81,796 |
| Feb 12, 2026 | 465.80 | 465.80 | 455.55 | 460.40 | 460.40 | -1.08% | 112,775 |
| Feb 11, 2026 | 458.75 | 468.65 | 446.60 | 465.45 | 465.45 | 2.59% | 102,590 |
| Feb 10, 2026 | 448.55 | 455.90 | 440.50 | 453.70 | 453.70 | 1.99% | 199,957 |
| Feb 9, 2026 | 437.75 | 446.40 | 430.00 | 444.85 | 444.85 | 3.89% | 77,849 |
| Feb 6, 2026 | 427.00 | 438.90 | 423.50 | 428.20 | 428.20 | 0.12% | 83,124 |
| Feb 5, 2026 | 437.35 | 437.70 | 423.50 | 427.70 | 427.70 | -2.36% | 48,476 |
| Feb 4, 2026 | 431.10 | 439.50 | 430.20 | 438.05 | 438.05 | 1.79% | 31,821 |
| Feb 3, 2026 | 438.90 | 444.00 | 428.95 | 430.35 | 430.35 | -0.02% | 49,073 |
| Feb 2, 2026 | 428.00 | 433.00 | 415.55 | 430.45 | 430.45 | -0.13% | 53,107 |
| Feb 1, 2026 | 444.50 | 449.45 | 423.00 | 431.00 | 431.00 | -2.33% | 223,732 |
| Jan 30, 2026 | 433.70 | 444.00 | 428.00 | 441.30 | 441.30 | 1.42% | 47,672 |
| Jan 29, 2026 | 442.00 | 443.25 | 427.00 | 435.10 | 435.10 | -1.56% | 92,496 |
| Jan 28, 2026 | 438.75 | 444.10 | 435.30 | 442.00 | 442.00 | 0.55% | 75,081 |
| Jan 27, 2026 | 436.80 | 440.35 | 430.85 | 439.60 | 439.60 | 0.94% | 47,044 |
| Jan 23, 2026 | 427.10 | 441.15 | 425.05 | 435.50 | 435.50 | 1.98% | 149,766 |
| Jan 22, 2026 | 424.10 | 429.55 | 420.20 | 427.05 | 427.05 | 1.43% | 36,819 |
| Jan 21, 2026 | 425.95 | 430.05 | 418.00 | 421.05 | 421.05 | -2.22% | 64,754 |
| Jan 20, 2026 | 436.05 | 437.40 | 429.15 | 430.60 | 430.60 | -1.78% | 25,481 |
| Jan 19, 2026 | 438.70 | 442.30 | 436.00 | 438.40 | 438.40 | -0.51% | 33,790 |
| Jan 16, 2026 | 446.25 | 449.00 | 437.65 | 440.65 | 440.65 | -1.21% | 61,000 |
| Jan 14, 2026 | 443.90 | 447.95 | 441.35 | 446.05 | 446.05 | 0.68% | 38,454 |
| Jan 13, 2026 | 436.65 | 445.00 | 436.00 | 443.05 | 443.05 | 1.42% | 71,465 |
| Jan 12, 2026 | 449.90 | 449.90 | 435.00 | 436.85 | 436.85 | -3.05% | 127,791 |
| Jan 9, 2026 | 451.50 | 452.50 | 443.00 | 450.60 | 450.60 | -0.76% | 71,523 |
| Jan 8, 2026 | 468.00 | 469.75 | 450.75 | 454.05 | 454.05 | -3.03% | 88,130 |
| Jan 7, 2026 | 474.00 | 474.00 | 467.15 | 468.25 | 468.25 | -1.28% | 44,072 |
| Jan 6, 2026 | 482.85 | 483.90 | 473.05 | 474.30 | 474.30 | -1.82% | 19,816 |
| Jan 5, 2026 | 480.00 | 486.70 | 473.35 | 483.10 | 483.10 | 0.73% | 64,396 |
| Jan 2, 2026 | 480.00 | 481.10 | 476.05 | 479.60 | 479.60 | -0.09% | 27,072 |
| Jan 1, 2026 | 484.50 | 486.00 | 476.10 | 480.05 | 480.05 | -0.41% | 27,964 |
| Dec 31, 2025 | 472.80 | 485.50 | 472.75 | 482.05 | 482.05 | 1.96% | 90,502 |
| Dec 30, 2025 | 474.90 | 482.50 | 466.25 | 472.80 | 472.80 | -0.51% | 124,994 |
| Dec 29, 2025 | 473.00 | 481.90 | 470.55 | 475.20 | 475.20 | 0.36% | 151,002 |
| Dec 26, 2025 | 474.15 | 475.35 | 466.90 | 473.50 | 473.50 | 0.03% | 42,568 |
| Dec 24, 2025 | 469.30 | 479.00 | 468.55 | 473.35 | 473.35 | 0.92% | 103,752 |
| Dec 23, 2025 | 467.95 | 474.45 | 459.90 | 469.05 | 469.05 | 0.67% | 119,323 |
| Dec 22, 2025 | 446.20 | 467.00 | 445.70 | 465.95 | 465.95 | 4.79% | 126,543 |
| Dec 19, 2025 | 440.00 | 448.00 | 435.65 | 444.65 | 444.65 | 1.01% | 52,615 |
| Dec 18, 2025 | 441.60 | 442.00 | 430.30 | 440.20 | 440.20 | -0.29% | 86,155 |
| Dec 17, 2025 | 449.20 | 451.50 | 439.90 | 441.50 | 441.50 | -1.00% | 120,398 |
| Dec 16, 2025 | 443.80 | 459.00 | 436.75 | 445.95 | 445.95 | 2.16% | 387,393 |
| Dec 15, 2025 | 435.00 | 443.15 | 433.85 | 436.50 | 436.50 | 0.59% | 54,568 |
| Dec 12, 2025 | 428.75 | 435.45 | 427.05 | 433.95 | 433.95 | 1.39% | 61,435 |
| Dec 11, 2025 | 426.90 | 429.90 | 423.70 | 428.00 | 428.00 | 0.26% | 28,619 |
| Dec 10, 2025 | 419.65 | 439.00 | 417.75 | 426.90 | 426.90 | 1.67% | 158,508 |
| Dec 9, 2025 | 415.15 | 420.90 | 410.15 | 419.90 | 419.90 | -0.24% | 97,148 |
| Dec 8, 2025 | 431.25 | 432.95 | 417.85 | 420.90 | 420.90 | -2.65% | 535,061 |
| Dec 5, 2025 | 433.60 | 434.50 | 428.00 | 432.35 | 432.35 | -0.24% | 191,827 |
| Dec 4, 2025 | 434.95 | 434.95 | 429.85 | 433.40 | 433.40 | -0.28% | 32,064 |
| Dec 3, 2025 | 443.00 | 443.00 | 431.00 | 434.60 | 434.60 | -1.04% | 61,203 |
| Dec 2, 2025 | 440.00 | 444.00 | 434.10 | 439.15 | 439.15 | -0.60% | 35,152 |
| Dec 1, 2025 | 435.55 | 444.00 | 435.55 | 441.80 | 441.80 | 0.43% | 35,718 |
| Nov 28, 2025 | 443.15 | 445.90 | 439.10 | 439.90 | 439.90 | -0.65% | 58,334 |
| Nov 27, 2025 | 441.50 | 447.05 | 441.40 | 442.80 | 442.80 | 0.08% | 38,902 |
| Nov 26, 2025 | 446.00 | 447.30 | 440.70 | 442.45 | 442.45 | -0.86% | 25,239 |
| Nov 25, 2025 | 437.15 | 448.90 | 435.40 | 446.30 | 446.30 | 1.20% | 84,203 |
| Nov 24, 2025 | 460.75 | 461.95 | 438.10 | 441.00 | 441.00 | -3.95% | 99,954 |
| Nov 21, 2025 | 455.00 | 462.65 | 454.75 | 459.15 | 459.15 | 0.32% | 54,236 |
| Nov 20, 2025 | 457.35 | 459.70 | 454.00 | 457.70 | 457.70 | 0.08% | 46,790 |
| Nov 19, 2025 | 466.65 | 466.65 | 456.30 | 457.35 | 457.35 | -1.41% | 41,142 |
| Nov 18, 2025 | 469.00 | 470.00 | 462.00 | 463.90 | 463.90 | -1.17% | 86,276 |
| Nov 17, 2025 | 463.45 | 474.50 | 462.75 | 469.40 | 469.40 | 1.22% | 68,813 |
| Nov 14, 2025 | 467.15 | 467.15 | 462.25 | 463.75 | 463.75 | -0.54% | 44,384 |
| Nov 13, 2025 | 467.55 | 472.00 | 463.30 | 466.25 | 466.25 | -0.01% | 42,532 |
| Nov 12, 2025 | 464.35 | 468.45 | 459.35 | 466.30 | 466.30 | 0.42% | 55,769 |
| Nov 11, 2025 | 467.75 | 467.80 | 460.30 | 464.35 | 464.35 | -0.96% | 57,217 |
| Nov 10, 2025 | 481.05 | 481.15 | 467.50 | 468.85 | 463.85 | -2.47% | 73,892 |
| Nov 7, 2025 | 481.65 | 484.10 | 474.95 | 480.70 | 475.57 | -0.86% | 56,222 |
| Nov 6, 2025 | 489.00 | 492.60 | 482.75 | 484.85 | 479.68 | 0.77% | 45,495 |
| Nov 4, 2025 | 490.95 | 490.95 | 479.20 | 481.15 | 476.02 | -1.44% | 67,863 |
| Nov 3, 2025 | 481.95 | 490.00 | 481.95 | 488.20 | 482.99 | 1.51% | 52,609 |
| Oct 31, 2025 | 484.75 | 484.75 | 477.00 | 480.95 | 475.82 | -0.78% | 93,443 |
| Oct 30, 2025 | 495.95 | 495.95 | 483.60 | 484.75 | 479.58 | -2.15% | 105,759 |
| Oct 29, 2025 | 490.05 | 498.10 | 490.05 | 495.40 | 490.12 | 1.76% | 32,756 |
| Oct 28, 2025 | 487.20 | 493.70 | 484.90 | 486.85 | 481.66 | - | 94,980 |
| Oct 27, 2025 | 488.90 | 495.00 | 486.30 | 486.85 | 481.66 | -0.29% | 32,505 |
| Oct 24, 2025 | 492.45 | 494.70 | 483.45 | 488.25 | 483.04 | -1.30% | 41,837 |
| Oct 23, 2025 | 492.80 | 499.70 | 487.10 | 494.70 | 489.42 | 1.22% | 67,528 |
| Oct 21, 2025 | 485.10 | 489.65 | 485.10 | 488.75 | 483.54 | 1.11% | 12,926 |
| Oct 20, 2025 | 484.90 | 485.00 | 479.30 | 483.40 | 478.24 | -0.18% | 37,027 |
| Oct 17, 2025 | 490.25 | 490.30 | 483.10 | 484.25 | 479.09 | -1.47% | 29,206 |
| Oct 16, 2025 | 488.00 | 493.50 | 484.10 | 491.45 | 486.21 | 1.30% | 43,615 |
| Oct 15, 2025 | 483.30 | 486.20 | 479.00 | 485.15 | 479.98 | 0.37% | 35,596 |
| Oct 14, 2025 | 498.50 | 499.30 | 481.30 | 483.35 | 478.20 | -3.21% | 64,163 |
| Oct 13, 2025 | 498.60 | 501.90 | 496.15 | 499.40 | 494.07 | 0.16% | 41,135 |