Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India
· Delayed Price · Currency is INR 431.85
-1.55 (-0.36%)
At close: Dec 5, 2025
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 434.00 | 434.00 | 428.00 | 432.00 | - | -0.32% | 607,831 |
| 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 |
| Oct 10, 2025 | 507.00 | 509.05 | 497.25 | 498.35 | 493.04 | -1.72% | 985,682 |
| Oct 9, 2025 | 509.50 | 511.00 | 505.00 | 507.05 | 501.64 | -0.65% | 591,256 |
| Oct 8, 2025 | 510.75 | 514.90 | 508.85 | 510.35 | 504.91 | -0.06% | 398,591 |
| Oct 7, 2025 | 518.05 | 518.85 | 508.85 | 510.65 | 505.20 | -1.22% | 472,076 |
| Oct 6, 2025 | 515.00 | 522.00 | 513.00 | 516.95 | 511.44 | -0.53% | 412,053 |
| Oct 3, 2025 | 510.60 | 521.35 | 510.60 | 519.70 | 514.16 | 1.78% | 821,820 |
| Oct 1, 2025 | 510.75 | 515.75 | 504.00 | 510.60 | 505.15 | -0.03% | 605,673 |
| Sep 30, 2025 | 509.00 | 514.70 | 507.75 | 510.75 | 505.30 | 0.46% | 634,122 |
| Sep 29, 2025 | 514.20 | 524.85 | 505.10 | 508.40 | 502.98 | -2.17% | 1,230,099 |
| Sep 26, 2025 | 528.00 | 528.40 | 516.00 | 519.70 | 514.16 | -1.55% | 723,957 |
| Sep 25, 2025 | 533.55 | 536.20 | 527.00 | 527.90 | 522.27 | -0.92% | 472,569 |
| Sep 24, 2025 | 537.00 | 539.20 | 532.00 | 532.80 | 527.12 | -0.80% | 659,918 |
| Sep 23, 2025 | 542.00 | 542.00 | 534.60 | 537.10 | 531.37 | -0.49% | 572,929 |
| Sep 22, 2025 | 543.20 | 544.95 | 539.00 | 539.75 | 533.99 | -0.64% | 425,277 |
| Sep 19, 2025 | 550.00 | 550.70 | 540.10 | 543.20 | 537.41 | -0.80% | 795,797 |
| Sep 18, 2025 | 558.00 | 558.25 | 546.20 | 547.60 | 541.76 | -1.19% | 520,406 |
| Sep 17, 2025 | 548.15 | 559.00 | 545.55 | 554.20 | 548.29 | 1.60% | 961,417 |
| Sep 16, 2025 | 539.25 | 547.90 | 537.35 | 545.45 | 539.63 | 1.22% | 728,092 |
| Sep 15, 2025 | 539.35 | 541.95 | 536.05 | 538.90 | 533.15 | -0.06% | 571,098 |
| Sep 12, 2025 | 544.50 | 547.55 | 536.70 | 539.25 | 533.50 | -0.74% | 546,357 |
| Sep 11, 2025 | 543.00 | 549.75 | 541.30 | 543.25 | 537.46 | -0.34% | 638,612 |
| Sep 10, 2025 | 538.50 | 548.35 | 536.55 | 545.10 | 539.29 | 1.34% | 1,114,456 |
| Sep 9, 2025 | 549.45 | 549.45 | 530.00 | 537.90 | 532.16 | -2.12% | 2,152,635 |
| Sep 8, 2025 | 555.15 | 556.40 | 545.10 | 549.55 | 543.69 | -0.70% | 869,712 |
| Sep 5, 2025 | 558.00 | 563.55 | 551.60 | 553.40 | 547.50 | -0.76% | 727,786 |
| Sep 4, 2025 | 580.00 | 580.00 | 554.80 | 557.65 | 551.70 | -2.12% | 1,552,861 |
| Sep 3, 2025 | 563.70 | 580.70 | 555.10 | 569.75 | 563.67 | 1.91% | 3,937,532 |
| Sep 2, 2025 | 545.00 | 568.50 | 540.50 | 559.05 | 553.09 | 2.61% | 1,930,748 |
| Sep 1, 2025 | 541.95 | 547.10 | 538.45 | 544.85 | 539.04 | 0.88% | 453,977 |
| Aug 29, 2025 | 544.70 | 549.90 | 536.30 | 540.10 | 534.34 | -0.30% | 957,245 |
| Aug 28, 2025 | 552.00 | 553.15 | 539.85 | 541.75 | 535.97 | -1.98% | 466,807 |
| Aug 26, 2025 | 554.60 | 559.45 | 545.60 | 552.70 | 546.81 | -0.54% | 991,467 |
| Aug 25, 2025 | 564.00 | 569.90 | 553.35 | 555.70 | 549.77 | -1.04% | 738,877 |
| Aug 22, 2025 | 561.00 | 567.40 | 553.55 | 561.55 | 555.56 | -0.20% | 932,423 |
| Aug 21, 2025 | 564.90 | 566.75 | 557.00 | 562.65 | 556.65 | -0.05% | 838,302 |
| Aug 20, 2025 | 551.10 | 568.00 | 545.30 | 562.95 | 556.95 | 2.38% | 2,109,767 |
| Aug 19, 2025 | 536.90 | 554.75 | 531.95 | 549.85 | 543.99 | 2.82% | 2,137,508 |
| Aug 18, 2025 | 535.30 | 536.15 | 526.35 | 534.75 | 529.05 | 1.16% | 867,397 |
| Aug 14, 2025 | 527.00 | 532.65 | 525.00 | 528.60 | 522.96 | 0.25% | 811,706 |
| Aug 13, 2025 | 538.00 | 538.75 | 525.60 | 527.30 | 521.68 | -1.74% | 1,023,204 |
| Aug 12, 2025 | 522.10 | 539.00 | 519.50 | 536.65 | 530.93 | 2.76% | 1,516,323 |
| Aug 11, 2025 | 529.75 | 533.90 | 516.50 | 522.25 | 516.68 | -1.56% | 1,482,566 |
| Aug 8, 2025 | 560.75 | 562.00 | 528.30 | 530.55 | 524.89 | -5.54% | 3,013,769 |
| Aug 7, 2025 | 567.00 | 571.00 | 555.25 | 561.65 | 555.66 | -1.38% | 1,771,601 |
| Aug 6, 2025 | 570.95 | 571.40 | 560.00 | 569.50 | 563.43 | 0.35% | 3,178,115 |
| Aug 5, 2025 | 531.00 | 569.80 | 531.00 | 567.50 | 561.45 | 6.64% | 11,507,200 |
| Aug 4, 2025 | 523.05 | 536.00 | 512.00 | 532.15 | 521.53 | 2.67% | 2,694,734 |
| Aug 1, 2025 | 533.00 | 551.55 | 515.05 | 518.30 | 507.95 | 0.66% | 14,204,880 |
| Jul 31, 2025 | 535.00 | 536.00 | 503.00 | 514.90 | 504.62 | -4.33% | 7,493,748 |
| Jul 30, 2025 | 535.00 | 548.95 | 533.20 | 538.20 | 527.46 | 1.03% | 2,635,551 |
| Jul 29, 2025 | 528.85 | 534.95 | 524.90 | 532.70 | 522.07 | 0.53% | 1,142,201 |
| Jul 28, 2025 | 538.95 | 542.40 | 527.15 | 529.90 | 519.32 | -1.51% | 1,536,615 |
| Jul 25, 2025 | 555.00 | 555.30 | 535.85 | 538.00 | 527.26 | -2.97% | 1,428,649 |
| Jul 24, 2025 | 561.55 | 569.75 | 552.50 | 554.45 | 543.38 | -0.80% | 1,832,619 |
| Jul 23, 2025 | 550.20 | 561.25 | 550.05 | 558.90 | 547.74 | 1.58% | 1,534,408 |
| Jul 22, 2025 | 552.50 | 554.95 | 548.05 | 550.20 | 539.22 | -0.27% | 724,125 |
| Jul 21, 2025 | 548.60 | 554.65 | 544.50 | 551.70 | 540.69 | 0.56% | 872,849 |
| Jul 18, 2025 | 555.00 | 557.00 | 546.50 | 548.65 | 537.70 | -1.13% | 1,156,709 |
| Jul 17, 2025 | 554.90 | 559.00 | 546.40 | 554.90 | 543.82 | 0.51% | 1,105,054 |
| Jul 16, 2025 | 552.00 | 560.00 | 550.75 | 552.10 | 541.08 | -0.23% | 1,050,686 |
| Jul 15, 2025 | 544.00 | 555.55 | 543.90 | 553.40 | 542.35 | 1.59% | 1,241,969 |
| Jul 14, 2025 | 534.40 | 546.70 | 531.85 | 544.75 | 533.88 | 1.78% | 925,911 |