Chemfab Alkalis Limited (NSE:CHEMFAB)
India
· Delayed Price · Currency is INR 407.70
+3.00 (0.74%)
Apr 29, 2026, 3:29 PM IST
Chemfab Alkalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 404.70 | 414.40 | 400.20 | 407.70 | 407.70 | 0.74% | 6,718 |
| Apr 28, 2026 | 396.15 | 414.80 | 394.05 | 404.70 | 404.70 | 2.64% | 8,304 |
| Apr 27, 2026 | 398.20 | 399.85 | 392.00 | 394.30 | 394.30 | 0.20% | 4,335 |
| Apr 24, 2026 | 398.25 | 405.00 | 391.60 | 393.50 | 393.50 | -1.74% | 3,281 |
| Apr 23, 2026 | 391.05 | 405.00 | 385.00 | 400.45 | 400.45 | 0.96% | 4,187 |
| Apr 22, 2026 | 404.15 | 410.00 | 395.00 | 396.65 | 396.65 | -1.86% | 10,698 |
| Apr 21, 2026 | 396.55 | 414.55 | 394.50 | 404.15 | 404.15 | 1.92% | 11,897 |
| Apr 20, 2026 | 408.75 | 408.75 | 389.05 | 396.55 | 396.55 | 0.19% | 6,068 |
| Apr 17, 2026 | 391.00 | 400.75 | 390.90 | 395.80 | 395.80 | 1.15% | 11,544 |
| Apr 16, 2026 | 399.00 | 400.00 | 386.35 | 391.30 | 391.30 | -0.13% | 4,671 |
| Apr 15, 2026 | 376.15 | 399.15 | 376.15 | 391.80 | 391.80 | -0.19% | 10,322 |
| Apr 13, 2026 | 385.80 | 393.25 | 375.15 | 392.55 | 392.55 | 0.38% | 8,065 |
| Apr 10, 2026 | 363.90 | 401.00 | 363.90 | 391.05 | 391.05 | 6.36% | 17,947 |
| Apr 9, 2026 | 376.70 | 389.75 | 365.00 | 367.65 | 367.65 | -1.30% | 28,143 |
| Apr 8, 2026 | 379.45 | 380.10 | 366.25 | 372.50 | 372.50 | 2.56% | 14,283 |
| Apr 7, 2026 | 339.75 | 367.95 | 336.70 | 363.20 | 363.20 | 6.14% | 15,922 |
| Apr 6, 2026 | 344.00 | 347.00 | 332.55 | 342.20 | 342.20 | 2.18% | 3,293 |
| Apr 2, 2026 | 320.00 | 345.00 | 306.80 | 334.90 | 334.90 | 2.62% | 12,532 |
| Apr 1, 2026 | 298.00 | 341.45 | 298.00 | 326.35 | 326.35 | 11.42% | 22,709 |
| Mar 30, 2026 | 310.20 | 328.65 | 290.35 | 292.90 | 292.90 | -7.00% | 32,311 |
| Mar 27, 2026 | 347.40 | 354.25 | 310.15 | 314.95 | 314.95 | -9.87% | 43,833 |
| Mar 25, 2026 | 340.15 | 359.90 | 340.15 | 349.45 | 349.45 | 1.78% | 20,094 |
| Mar 24, 2026 | 345.45 | 351.95 | 337.00 | 343.35 | 343.35 | 1.06% | 16,809 |
| Mar 23, 2026 | 355.15 | 361.95 | 333.10 | 339.75 | 339.75 | -4.89% | 23,979 |
| Mar 20, 2026 | 367.35 | 372.50 | 356.30 | 357.20 | 357.20 | -0.64% | 2,608 |
| Mar 19, 2026 | 361.60 | 368.95 | 355.50 | 359.50 | 359.50 | -3.52% | 18,092 |
| Mar 18, 2026 | 363.90 | 374.40 | 355.60 | 372.60 | 372.60 | 2.52% | 7,200 |
| Mar 17, 2026 | 360.00 | 378.45 | 353.65 | 363.45 | 363.45 | 2.64% | 9,899 |
| Mar 16, 2026 | 356.25 | 369.00 | 345.60 | 354.10 | 354.10 | -1.09% | 9,462 |
| Mar 13, 2026 | 372.35 | 380.85 | 352.20 | 358.00 | 358.00 | -4.79% | 14,233 |
| Mar 12, 2026 | 386.00 | 386.00 | 371.50 | 376.00 | 376.00 | -3.48% | 4,100 |
| Mar 11, 2026 | 363.00 | 390.65 | 356.25 | 389.55 | 389.55 | 8.56% | 22,019 |
| Mar 10, 2026 | 376.85 | 376.85 | 356.70 | 358.85 | 358.85 | -3.11% | 5,903 |
| Mar 9, 2026 | 380.00 | 380.00 | 369.70 | 370.35 | 370.35 | -2.48% | 1,335 |
| Mar 6, 2026 | 384.45 | 384.45 | 374.00 | 379.75 | 379.75 | 1.17% | 5,769 |
| Mar 5, 2026 | 361.65 | 383.55 | 358.55 | 375.35 | 375.35 | 3.79% | 8,694 |
| Mar 4, 2026 | 371.95 | 384.45 | 353.00 | 361.65 | 361.65 | -3.19% | 13,176 |
| Mar 2, 2026 | 373.80 | 379.45 | 360.05 | 373.55 | 373.55 | -1.57% | 7,015 |
| Feb 27, 2026 | 390.80 | 395.00 | 375.55 | 379.50 | 379.50 | -3.59% | 6,795 |
| Feb 26, 2026 | 393.00 | 397.85 | 385.80 | 393.65 | 393.65 | 1.14% | 2,376 |
| Feb 25, 2026 | 392.20 | 397.00 | 385.60 | 389.20 | 389.20 | -0.36% | 6,100 |
| Feb 24, 2026 | 388.60 | 400.00 | 380.00 | 390.60 | 390.60 | 1.05% | 6,586 |
| Feb 23, 2026 | 394.40 | 394.40 | 384.00 | 386.55 | 386.55 | -0.55% | 5,185 |
| Feb 20, 2026 | 387.35 | 394.00 | 385.00 | 388.70 | 388.70 | 0.70% | 6,176 |
| Feb 19, 2026 | 395.35 | 395.35 | 380.25 | 386.00 | 386.00 | -0.92% | 5,767 |
| Feb 18, 2026 | 393.90 | 396.95 | 385.00 | 389.60 | 389.60 | 0.22% | 4,738 |
| Feb 17, 2026 | 387.45 | 393.50 | 381.00 | 388.75 | 388.75 | 2.29% | 10,388 |
| Feb 16, 2026 | 409.00 | 409.00 | 376.55 | 380.05 | 380.05 | -5.68% | 30,823 |
| Feb 13, 2026 | 395.80 | 410.00 | 383.20 | 402.95 | 402.95 | 0.29% | 11,646 |
| Feb 12, 2026 | 406.90 | 406.90 | 394.00 | 401.80 | 401.80 | 0.22% | 6,644 |
| Feb 11, 2026 | 407.20 | 407.50 | 398.00 | 400.90 | 400.90 | -1.11% | 4,708 |
| Feb 10, 2026 | 414.00 | 414.00 | 403.00 | 405.40 | 405.40 | -0.33% | 5,627 |
| Feb 9, 2026 | 396.00 | 407.50 | 394.05 | 406.75 | 406.75 | 1.70% | 12,000 |
| Feb 6, 2026 | 404.50 | 405.15 | 395.10 | 399.95 | 399.95 | -1.11% | 2,687 |
| Feb 5, 2026 | 403.30 | 405.90 | 399.00 | 404.45 | 404.45 | 0.29% | 3,840 |
| Feb 4, 2026 | 401.00 | 407.50 | 398.00 | 403.30 | 403.30 | -0.38% | 5,897 |
| Feb 3, 2026 | 419.05 | 422.00 | 401.00 | 404.85 | 404.85 | -0.30% | 9,403 |
| Feb 2, 2026 | 395.00 | 411.85 | 395.00 | 406.05 | 406.05 | 1.59% | 10,329 |
| Feb 1, 2026 | 411.20 | 424.95 | 393.00 | 399.70 | 399.70 | -1.35% | 9,046 |
| Jan 30, 2026 | 401.60 | 409.90 | 397.65 | 405.15 | 405.15 | 0.30% | 4,699 |
| Jan 29, 2026 | 392.95 | 417.40 | 371.55 | 403.95 | 403.95 | -0.87% | 61,457 |
| Jan 28, 2026 | 399.45 | 426.25 | 399.00 | 407.50 | 407.50 | 4.41% | 11,747 |
| Jan 27, 2026 | 385.10 | 405.00 | 376.25 | 390.30 | 390.30 | -0.31% | 28,726 |
| Jan 23, 2026 | 409.45 | 413.00 | 382.60 | 391.50 | 391.50 | -2.37% | 17,568 |
| Jan 22, 2026 | 390.00 | 417.50 | 380.30 | 401.00 | 401.00 | 4.22% | 30,270 |
| Jan 21, 2026 | 392.00 | 392.00 | 374.05 | 384.75 | 384.75 | -1.95% | 24,305 |
| Jan 20, 2026 | 415.05 | 415.05 | 384.90 | 392.40 | 392.40 | -5.99% | 23,243 |
| Jan 19, 2026 | 416.30 | 428.65 | 407.00 | 417.40 | 417.40 | -0.42% | 19,528 |
| Jan 16, 2026 | 425.05 | 429.90 | 414.95 | 419.15 | 419.15 | -1.57% | 21,442 |
| Jan 14, 2026 | 415.15 | 429.70 | 400.00 | 425.85 | 425.85 | 2.58% | 45,304 |
| Jan 13, 2026 | 428.70 | 436.10 | 409.15 | 415.15 | 415.15 | -1.86% | 18,715 |
| Jan 12, 2026 | 422.05 | 429.30 | 412.25 | 423.00 | 423.00 | 0.57% | 22,565 |
| Jan 9, 2026 | 433.90 | 438.10 | 417.80 | 420.60 | 420.60 | -4.19% | 9,351 |
| Jan 8, 2026 | 444.05 | 451.80 | 433.50 | 439.00 | 439.00 | -0.35% | 21,046 |
| Jan 7, 2026 | 422.70 | 451.90 | 418.00 | 440.55 | 440.55 | 4.77% | 51,900 |
| Jan 6, 2026 | 419.80 | 427.65 | 416.40 | 420.50 | 420.50 | -1.34% | 12,470 |
| Jan 5, 2026 | 426.70 | 429.00 | 419.95 | 426.20 | 426.20 | -0.14% | 11,906 |
| Jan 2, 2026 | 411.10 | 470.95 | 408.75 | 426.80 | 426.80 | 3.39% | 239,182 |
| Jan 1, 2026 | 411.00 | 416.30 | 411.00 | 412.80 | 412.80 | 0.01% | 3,657 |
| Dec 31, 2025 | 410.00 | 418.35 | 407.15 | 412.75 | 412.75 | 2.12% | 8,473 |
| Dec 30, 2025 | 425.90 | 429.90 | 401.30 | 404.20 | 404.20 | -4.49% | 20,261 |
| Dec 29, 2025 | 431.00 | 439.35 | 420.15 | 423.20 | 423.20 | -1.83% | 8,797 |
| Dec 26, 2025 | 426.65 | 436.00 | 421.50 | 431.10 | 431.10 | 2.55% | 11,120 |
| Dec 24, 2025 | 447.45 | 449.70 | 415.00 | 420.40 | 420.40 | -4.37% | 33,932 |
| Dec 23, 2025 | 445.70 | 448.30 | 435.05 | 439.60 | 439.60 | 0.11% | 11,207 |
| Dec 22, 2025 | 449.00 | 464.00 | 436.05 | 439.10 | 439.10 | -2.36% | 16,760 |
| Dec 19, 2025 | 445.00 | 461.35 | 444.95 | 449.70 | 449.70 | -0.34% | 4,687 |
| Dec 18, 2025 | 449.10 | 455.80 | 440.10 | 451.25 | 451.25 | 0.24% | 5,316 |
| Dec 17, 2025 | 458.05 | 463.15 | 444.70 | 450.15 | 450.15 | -0.49% | 7,159 |
| Dec 16, 2025 | 464.40 | 474.00 | 450.00 | 452.35 | 452.35 | -2.62% | 12,229 |
| Dec 15, 2025 | 461.10 | 479.35 | 460.00 | 464.50 | 464.50 | 0.50% | 13,991 |
| Dec 12, 2025 | 462.70 | 470.00 | 457.40 | 462.20 | 462.20 | 1.44% | 2,881 |
| Dec 11, 2025 | 458.45 | 469.95 | 452.00 | 455.65 | 455.65 | -0.61% | 6,960 |
| Dec 10, 2025 | 463.20 | 479.50 | 455.10 | 458.45 | 458.45 | -0.67% | 10,542 |
| Dec 9, 2025 | 461.80 | 494.80 | 459.65 | 461.55 | 461.55 | -2.11% | 22,190 |
| Dec 8, 2025 | 503.55 | 506.90 | 465.00 | 471.50 | 471.50 | -5.94% | 8,200 |
| Dec 5, 2025 | 501.00 | 515.35 | 496.05 | 501.25 | 501.25 | -1.83% | 4,417 |
| Dec 4, 2025 | 499.40 | 530.00 | 494.00 | 510.60 | 510.60 | 3.56% | 11,632 |
| Dec 3, 2025 | 502.90 | 502.90 | 490.00 | 493.05 | 493.05 | -2.04% | 5,419 |
| Dec 2, 2025 | 507.60 | 515.00 | 500.00 | 503.30 | 503.30 | -0.81% | 5,059 |