Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India
· Delayed Price · Currency is INR 427.65
-5.65 (-1.30%)
At close: Mar 6, 2026
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 434.05 | 436.30 | 425.15 | 427.65 | 427.65 | -1.30% | 513,403 |
| Mar 5, 2026 | 432.00 | 435.00 | 424.20 | 433.30 | 433.30 | 0.48% | 552,867 |
| Mar 4, 2026 | 440.00 | 440.00 | 428.45 | 431.25 | 431.25 | -3.77% | 903,887 |
| Mar 2, 2026 | 442.05 | 457.85 | 442.05 | 448.15 | 448.15 | -2.84% | 926,613 |
| Feb 27, 2026 | 460.05 | 464.40 | 455.05 | 461.25 | 461.25 | 0.53% | 569,462 |
| Feb 26, 2026 | 458.95 | 464.10 | 456.50 | 458.80 | 458.80 | -0.03% | 465,709 |
| Feb 25, 2026 | 458.45 | 461.50 | 455.50 | 458.95 | 458.95 | 0.21% | 696,884 |
| Feb 24, 2026 | 452.20 | 459.00 | 452.20 | 458.00 | 458.00 | 0.71% | 529,910 |
| Feb 23, 2026 | 457.60 | 461.40 | 452.00 | 454.75 | 454.75 | 0.08% | 665,062 |
| Feb 20, 2026 | 458.70 | 458.70 | 451.05 | 454.40 | 454.40 | -0.94% | 443,638 |
| Feb 19, 2026 | 461.00 | 461.90 | 449.00 | 458.70 | 458.70 | -0.20% | 964,303 |
| Feb 18, 2026 | 455.00 | 464.50 | 452.00 | 459.60 | 459.60 | 1.29% | 685,676 |
| Feb 17, 2026 | 446.45 | 457.00 | 443.50 | 453.75 | 453.75 | 1.49% | 511,382 |
| Feb 16, 2026 | 453.65 | 453.65 | 446.00 | 447.10 | 447.10 | -1.44% | 420,225 |
| Feb 13, 2026 | 457.00 | 457.75 | 449.20 | 453.65 | 453.65 | -1.38% | 643,526 |
| Feb 12, 2026 | 466.80 | 466.85 | 455.15 | 460.00 | 460.00 | -1.17% | 1,032,439 |
| Feb 11, 2026 | 457.65 | 469.00 | 446.50 | 465.45 | 465.45 | 2.58% | 2,401,032 |
| Feb 10, 2026 | 448.00 | 455.95 | 440.50 | 453.75 | 453.75 | 2.01% | 1,483,662 |
| Feb 9, 2026 | 434.00 | 446.50 | 430.00 | 444.80 | 444.80 | 3.91% | 1,114,593 |
| Feb 6, 2026 | 427.45 | 439.00 | 423.60 | 428.05 | 428.05 | 0.14% | 1,417,976 |
| Feb 5, 2026 | 436.05 | 438.20 | 423.60 | 427.45 | 427.45 | -2.41% | 1,042,634 |
| Feb 4, 2026 | 432.80 | 440.00 | 430.15 | 438.00 | 438.00 | 1.69% | 757,357 |
| Feb 3, 2026 | 440.00 | 444.95 | 428.60 | 430.70 | 430.70 | 0.05% | 1,239,682 |
| Feb 2, 2026 | 430.85 | 433.00 | 415.50 | 430.50 | 430.50 | -0.21% | 920,367 |
| Feb 1, 2026 | 445.10 | 449.35 | 422.60 | 431.40 | 431.40 | -2.24% | 1,433,243 |
| Jan 30, 2026 | 433.00 | 443.70 | 428.00 | 441.30 | 441.30 | 1.39% | 872,655 |
| Jan 29, 2026 | 441.55 | 443.85 | 427.35 | 435.25 | 435.25 | -1.38% | 915,995 |
| Jan 28, 2026 | 438.00 | 444.80 | 435.25 | 441.35 | 441.35 | 0.40% | 856,409 |
| Jan 27, 2026 | 438.95 | 440.00 | 430.55 | 439.60 | 439.60 | 0.93% | 780,838 |
| Jan 23, 2026 | 428.95 | 441.05 | 425.05 | 435.55 | 435.55 | 2.09% | 2,229,996 |
| Jan 22, 2026 | 426.70 | 429.75 | 420.15 | 426.65 | 426.65 | 1.45% | 582,978 |
| Jan 21, 2026 | 427.50 | 430.05 | 417.70 | 420.55 | 420.55 | -2.62% | 926,421 |
| Jan 20, 2026 | 436.50 | 438.00 | 429.50 | 431.85 | 431.85 | -1.57% | 774,492 |
| Jan 19, 2026 | 439.90 | 442.35 | 436.05 | 438.75 | 438.75 | -0.32% | 326,955 |
| Jan 16, 2026 | 450.00 | 450.00 | 437.50 | 440.15 | 440.15 | -1.33% | 809,892 |
| Jan 14, 2026 | 443.05 | 447.85 | 441.30 | 446.10 | 446.10 | 0.69% | 686,772 |
| Jan 13, 2026 | 437.85 | 445.05 | 435.65 | 443.05 | 443.05 | 1.49% | 763,564 |
| Jan 12, 2026 | 450.00 | 450.00 | 434.75 | 436.55 | 436.55 | -3.11% | 1,281,269 |
| Jan 9, 2026 | 452.00 | 452.50 | 442.70 | 450.55 | 450.55 | -0.76% | 805,729 |
| Jan 8, 2026 | 470.00 | 470.00 | 451.00 | 454.00 | 454.00 | -3.03% | 792,020 |
| Jan 7, 2026 | 474.15 | 474.60 | 467.50 | 468.20 | 468.20 | -1.25% | 485,350 |
| Jan 6, 2026 | 481.50 | 483.60 | 473.00 | 474.15 | 474.15 | -1.94% | 473,728 |
| Jan 5, 2026 | 480.40 | 487.00 | 473.20 | 483.55 | 483.55 | 0.76% | 1,082,105 |
| Jan 2, 2026 | 478.50 | 481.50 | 476.00 | 479.90 | 479.90 | -0.07% | 494,336 |
| Jan 1, 2026 | 485.00 | 486.30 | 476.15 | 480.25 | 480.25 | -0.38% | 384,358 |
| Dec 31, 2025 | 473.85 | 485.95 | 473.25 | 482.10 | 482.10 | 2.11% | 1,007,459 |
| Dec 30, 2025 | 475.00 | 482.95 | 466.10 | 472.15 | 472.15 | -0.63% | 1,640,431 |
| Dec 29, 2025 | 473.45 | 482.00 | 470.60 | 475.15 | 475.15 | 0.35% | 1,497,930 |
| Dec 26, 2025 | 474.65 | 475.90 | 466.85 | 473.50 | 473.50 | - | 833,975 |
| Dec 24, 2025 | 471.10 | 479.30 | 468.00 | 473.50 | 473.50 | 0.98% | 934,335 |
| Dec 23, 2025 | 467.00 | 474.85 | 461.00 | 468.90 | 468.90 | 0.63% | 1,195,508 |
| Dec 22, 2025 | 447.00 | 467.25 | 445.75 | 465.95 | 465.95 | 4.63% | 1,812,533 |
| Dec 19, 2025 | 440.20 | 448.70 | 435.75 | 445.35 | 445.35 | 1.17% | 792,544 |
| Dec 18, 2025 | 440.35 | 441.90 | 430.15 | 440.20 | 440.20 | -0.38% | 1,152,549 |
| Dec 17, 2025 | 446.85 | 452.00 | 440.05 | 441.90 | 441.90 | -0.87% | 1,302,894 |
| Dec 16, 2025 | 438.70 | 458.80 | 436.50 | 445.80 | 445.80 | 2.07% | 7,054,664 |
| Dec 15, 2025 | 434.50 | 442.90 | 433.65 | 436.75 | 436.75 | 0.75% | 627,248 |
| Dec 12, 2025 | 428.00 | 435.45 | 426.50 | 433.50 | 433.50 | 1.24% | 535,189 |
| Dec 11, 2025 | 428.90 | 429.75 | 423.70 | 428.20 | 428.20 | 0.32% | 528,797 |
| Dec 10, 2025 | 418.00 | 439.50 | 417.60 | 426.85 | 426.85 | 1.67% | 1,936,344 |
| Dec 9, 2025 | 418.85 | 420.80 | 410.20 | 419.85 | 419.85 | -0.25% | 944,961 |
| Dec 8, 2025 | 431.90 | 433.70 | 417.60 | 420.90 | 420.90 | -2.54% | 855,586 |
| Dec 5, 2025 | 434.00 | 434.25 | 428.00 | 431.85 | 431.85 | -0.36% | 789,321 |
| Dec 4, 2025 | 434.35 | 434.85 | 429.70 | 433.40 | 433.40 | -0.22% | 511,741 |
| Dec 3, 2025 | 440.60 | 442.30 | 431.50 | 434.35 | 434.35 | -1.05% | 715,788 |
| Dec 2, 2025 | 439.00 | 445.70 | 434.00 | 438.95 | 438.95 | -0.62% | 1,137,847 |
| Dec 1, 2025 | 440.05 | 444.65 | 437.05 | 441.70 | 441.70 | 0.35% | 628,899 |
| Nov 28, 2025 | 444.00 | 446.85 | 439.00 | 440.15 | 440.15 | -0.55% | 761,498 |
| Nov 27, 2025 | 442.90 | 447.10 | 441.30 | 442.60 | 442.60 | 0.10% | 521,820 |
| Nov 26, 2025 | 445.00 | 447.35 | 440.55 | 442.15 | 442.15 | -1.02% | 1,065,043 |
| Nov 25, 2025 | 440.40 | 449.10 | 435.30 | 446.70 | 446.70 | 1.42% | 931,862 |
| Nov 24, 2025 | 462.00 | 462.00 | 438.00 | 440.45 | 440.45 | -4.07% | 1,808,327 |
| Nov 21, 2025 | 455.40 | 462.90 | 454.50 | 459.15 | 459.15 | 0.36% | 615,400 |
| Nov 20, 2025 | 457.00 | 459.90 | 454.00 | 457.50 | 457.50 | 0.05% | 831,351 |
| Nov 19, 2025 | 466.35 | 466.95 | 456.05 | 457.25 | 457.25 | -1.45% | 1,094,938 |
| Nov 18, 2025 | 469.65 | 469.90 | 461.55 | 464.00 | 464.00 | -1.13% | 1,219,637 |
| Nov 17, 2025 | 464.00 | 474.55 | 462.25 | 469.30 | 469.30 | 1.24% | 1,188,617 |
| Nov 14, 2025 | 467.00 | 467.00 | 462.30 | 463.55 | 463.55 | -0.55% | 1,098,827 |
| Nov 13, 2025 | 466.60 | 472.15 | 463.05 | 466.10 | 466.10 | -0.11% | 1,571,565 |
| Nov 12, 2025 | 465.00 | 468.60 | 459.30 | 466.60 | 466.60 | 0.56% | 1,949,932 |
| Nov 11, 2025 | 463.25 | 468.70 | 460.40 | 464.00 | 464.00 | -1.03% | 1,236,312 |
| Nov 10, 2025 | 481.05 | 482.45 | 467.45 | 468.85 | 463.85 | -2.29% | 1,227,791 |
| Nov 7, 2025 | 484.70 | 485.15 | 475.10 | 479.85 | 474.73 | -1.00% | 776,435 |
| Nov 6, 2025 | 490.00 | 491.95 | 482.20 | 484.70 | 479.53 | 0.66% | 1,618,409 |
| Nov 4, 2025 | 490.00 | 490.40 | 479.00 | 481.50 | 476.37 | -1.39% | 724,182 |
| Nov 3, 2025 | 483.15 | 490.00 | 482.45 | 488.30 | 483.09 | 1.55% | 549,337 |
| Oct 31, 2025 | 485.00 | 485.00 | 477.00 | 480.85 | 475.72 | -0.77% | 1,068,772 |
| Oct 30, 2025 | 495.40 | 495.40 | 483.60 | 484.60 | 479.43 | -2.18% | 944,631 |
| Oct 29, 2025 | 491.05 | 498.35 | 490.05 | 495.40 | 490.12 | 1.64% | 705,796 |
| Oct 28, 2025 | 487.55 | 493.75 | 485.00 | 487.40 | 482.20 | 0.11% | 853,509 |
| Oct 27, 2025 | 489.70 | 495.20 | 486.00 | 486.85 | 481.66 | -0.24% | 518,730 |
| Oct 24, 2025 | 494.65 | 494.95 | 484.10 | 488.00 | 482.80 | -1.34% | 588,621 |
| Oct 23, 2025 | 490.00 | 500.00 | 486.95 | 494.65 | 489.37 | 1.23% | 1,000,016 |
| Oct 21, 2025 | 485.90 | 489.45 | 485.90 | 488.65 | 483.44 | 1.16% | 87,532 |
| Oct 20, 2025 | 485.90 | 486.50 | 479.10 | 483.05 | 477.90 | -0.23% | 604,829 |
| Oct 17, 2025 | 490.75 | 490.80 | 483.00 | 484.15 | 478.99 | -1.24% | 451,952 |
| Oct 16, 2025 | 485.80 | 493.75 | 484.00 | 490.25 | 485.02 | 1.07% | 830,056 |
| Oct 15, 2025 | 482.00 | 486.00 | 479.05 | 485.05 | 479.88 | 0.38% | 604,919 |
| Oct 14, 2025 | 499.10 | 499.50 | 480.85 | 483.20 | 478.05 | -3.19% | 940,984 |
| Oct 13, 2025 | 498.50 | 501.85 | 496.55 | 499.10 | 493.78 | 0.15% | 445,072 |