Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India
· Delayed Price · Currency is INR 450.20
+1.70 (0.38%)
Apr 29, 2026, 10:40 AM IST
NSE:CHAMBLFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 453.00 | 453.00 | 448.50 | 452.95 | - | 0.99% | 136 |
| Apr 28, 2026 | 447.90 | 455.85 | 446.10 | 448.50 | 448.50 | 0.57% | 492,860 |
| Apr 27, 2026 | 441.05 | 448.00 | 441.05 | 445.95 | 445.95 | 1.17% | 273,893 |
| Apr 24, 2026 | 449.90 | 450.20 | 439.00 | 440.80 | 440.80 | -1.38% | 335,939 |
| Apr 23, 2026 | 452.50 | 455.40 | 446.00 | 446.95 | 446.95 | -1.18% | 363,233 |
| Apr 22, 2026 | 453.00 | 459.00 | 448.40 | 452.30 | 452.30 | 0.20% | 1,109,889 |
| Apr 21, 2026 | 452.50 | 455.85 | 449.70 | 451.40 | 451.40 | 0.14% | 408,157 |
| Apr 20, 2026 | 456.00 | 456.50 | 449.15 | 450.75 | 450.75 | -0.81% | 350,408 |
| Apr 17, 2026 | 455.10 | 462.75 | 452.80 | 454.45 | 454.45 | 0.26% | 678,735 |
| Apr 16, 2026 | 459.75 | 461.00 | 448.80 | 453.25 | 453.25 | -0.56% | 671,131 |
| Apr 15, 2026 | 461.00 | 465.60 | 453.65 | 455.80 | 455.80 | -0.32% | 737,833 |
| Apr 13, 2026 | 450.10 | 458.75 | 440.40 | 457.25 | 457.25 | 0.12% | 723,044 |
| Apr 10, 2026 | 454.25 | 461.45 | 454.25 | 456.70 | 456.70 | 0.34% | 346,018 |
| Apr 9, 2026 | 469.00 | 473.80 | 451.60 | 455.15 | 455.15 | -2.11% | 1,129,101 |
| Apr 8, 2026 | 460.40 | 469.80 | 454.20 | 464.95 | 464.95 | 3.59% | 977,661 |
| Apr 7, 2026 | 446.80 | 450.20 | 442.35 | 448.85 | 448.85 | 0.45% | 256,421 |
| Apr 6, 2026 | 457.00 | 457.95 | 444.25 | 446.85 | 446.85 | -1.23% | 644,564 |
| Apr 2, 2026 | 436.05 | 453.00 | 433.35 | 452.40 | 452.40 | 1.39% | 668,538 |
| Apr 1, 2026 | 436.35 | 447.80 | 432.50 | 446.20 | 446.20 | 4.57% | 993,432 |
| Mar 30, 2026 | 416.00 | 432.95 | 413.35 | 426.70 | 426.70 | 1.61% | 1,421,758 |
| Mar 27, 2026 | 431.00 | 433.50 | 415.05 | 419.95 | 419.95 | -2.87% | 1,281,282 |
| Mar 25, 2026 | 426.00 | 434.45 | 422.80 | 432.35 | 432.35 | 2.88% | 708,223 |
| Mar 24, 2026 | 423.00 | 423.55 | 412.85 | 420.25 | 420.25 | 1.51% | 591,501 |
| Mar 23, 2026 | 426.00 | 426.00 | 410.85 | 414.00 | 414.00 | -3.40% | 792,969 |
| Mar 20, 2026 | 427.15 | 436.00 | 425.60 | 428.55 | 428.55 | 0.40% | 501,654 |
| Mar 19, 2026 | 429.90 | 433.90 | 424.75 | 426.85 | 426.85 | -2.75% | 551,797 |
| Mar 18, 2026 | 429.80 | 442.90 | 427.00 | 438.90 | 438.90 | 2.39% | 1,080,546 |
| Mar 17, 2026 | 416.65 | 432.20 | 409.70 | 428.65 | 428.65 | 3.78% | 1,283,475 |
| Mar 16, 2026 | 413.80 | 414.55 | 399.75 | 413.05 | 413.05 | -0.60% | 958,441 |
| Mar 13, 2026 | 432.65 | 436.80 | 413.15 | 415.55 | 415.55 | -4.27% | 850,416 |
| Mar 12, 2026 | 428.00 | 436.95 | 423.30 | 434.10 | 434.10 | 0.54% | 696,191 |
| Mar 11, 2026 | 433.80 | 441.25 | 427.90 | 431.75 | 431.75 | 0.05% | 1,242,580 |
| Mar 10, 2026 | 420.10 | 442.00 | 415.00 | 431.55 | 431.55 | 4.68% | 2,262,329 |
| Mar 9, 2026 | 417.35 | 419.40 | 409.10 | 412.25 | 412.25 | -3.60% | 630,970 |
| 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 |