NSE - Delayed Quote INR

Chambal Fertilisers and Chemicals Limited (CHAMBLFERT.NS)

Compare
497.90
-2.95
(-0.59%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025502.50503.75494.00497.90497.90550,661
Jan 17, 2025494.10503.85492.65500.85500.85942,421
Jan 16, 2025490.00498.85487.20496.60496.601,009,181
Jan 15, 2025476.95488.90476.35485.30485.301,195,169
Jan 14, 2025458.20477.20457.95475.05475.05919,415
Jan 13, 2025478.85478.85452.35454.40454.40857,709
Jan 10, 2025492.85492.85476.20481.40481.401,059,015
Jan 9, 2025499.95510.50490.05492.00492.003,436,477
Jan 8, 2025502.15504.80496.00500.50500.501,301,289
Jan 7, 2025480.95505.50480.65502.15502.152,332,248
Jan 6, 2025499.00500.95477.70479.60479.60880,313
Jan 3, 2025507.00509.40499.00500.30500.30823,194
Jan 2, 2025507.55509.55499.00506.30506.301,020,642
Jan 1, 2025493.95505.90493.00503.65503.65800,185
Dec 31, 2024490.10496.45486.05493.95493.95551,783
Dec 30, 2024499.60500.00489.55490.35490.35521,028
Dec 27, 2024500.85505.70498.05499.60499.60881,304
Dec 26, 2024503.50506.70495.20500.40500.40933,656
Dec 24, 2024507.50513.50501.50502.95502.95597,369
Dec 23, 2024511.90514.95504.30507.75507.75598,654
Dec 20, 2024527.00531.55507.90509.15509.151,215,710
Dec 19, 2024514.50529.05510.00527.35527.351,740,112
Dec 18, 2024527.05532.55516.00524.15524.152,456,033
Dec 17, 2024541.00546.50527.00529.60529.604,726,427
Dec 16, 2024528.60535.85528.55531.95531.95766,368
Dec 13, 2024528.00529.00518.70527.85527.851,041,569
Dec 12, 2024532.60533.95525.05529.95529.95597,890
Dec 11, 2024536.80538.80532.65534.00534.00524,689
Dec 10, 2024527.10537.90525.55536.80536.801,252,720
Dec 9, 2024542.45546.20517.25528.15528.151,830,719
Dec 6, 2024547.65551.00540.60542.65542.651,443,824
Dec 5, 2024538.00547.00536.60545.00545.002,528,573
Dec 4, 2024527.00538.95526.50534.35534.352,132,871
Dec 3, 2024523.45528.95522.85525.10525.101,170,884
Dec 2, 2024515.90535.85515.30524.80524.804,664,532
Nov 29, 2024497.20516.55497.05515.30515.302,603,863
Nov 28, 2024495.00504.80492.05498.00498.002,564,877
Nov 27, 2024480.00491.00473.75489.15489.151,142,223
Nov 26, 2024479.20485.50476.70479.80479.801,352,132
Nov 25, 2024469.00481.45469.00479.20479.201,627,603
Nov 22, 2024455.40465.70455.40464.00464.002,803,083
Nov 21, 2024463.25468.65454.00455.40455.401,917,189
Nov 19, 2024 5.00 Dividend
Nov 19, 2024461.85472.00461.50463.50463.501,007,123
Nov 18, 2024470.00472.15461.85464.30459.301,009,886
Nov 14, 2024463.85475.35459.60469.85464.791,751,179
Nov 13, 2024482.90482.90460.00461.95456.981,399,534
Nov 12, 2024479.95494.75479.80483.95478.742,103,932
Nov 11, 2024482.65486.35473.15479.80474.631,393,645
Nov 8, 2024516.55518.10481.15482.65477.454,368,692
Nov 7, 2024510.00531.95501.00515.65510.1011,320,922
Nov 6, 2024483.15505.00483.15503.40497.982,716,343
Nov 5, 2024474.05486.25469.10484.10478.891,532,392
Nov 4, 2024482.00484.20469.60477.10471.961,009,929
Nov 1, 2024480.00485.90480.00484.20478.99160,144
Oct 31, 2024470.00487.70468.05483.60478.391,756,598
Oct 30, 2024460.00484.25457.40473.70468.603,993,686
Oct 29, 2024444.80461.95444.30460.55455.592,169,149
Oct 28, 2024454.00460.95443.20444.80440.013,387,242
Oct 25, 2024471.75473.55454.20458.70453.761,292,155
Oct 24, 2024471.00479.05458.10471.75466.672,374,361
Oct 23, 2024480.00482.45463.60469.85464.791,980,429
Oct 22, 2024487.00490.90477.25481.30476.121,396,269
Oct 21, 2024493.55496.00483.50487.25482.00856,848
Oct 18, 2024499.80499.80486.15493.05487.74929,354
Oct 17, 2024501.00503.00496.50500.30494.911,394,610
Oct 16, 2024501.90503.75497.00501.60496.20602,632
Oct 15, 2024505.00505.00499.40504.10498.671,196,573
Oct 14, 2024499.70506.05495.20501.85496.451,632,274
Oct 11, 2024497.75499.70492.05497.50492.141,041,811
Oct 10, 2024499.35512.30494.95497.75492.393,975,485
Oct 9, 2024499.00503.80494.00495.40490.071,160,116
Oct 8, 2024480.55497.90475.85495.70490.362,215,587
Oct 7, 2024500.85504.75476.25479.55474.393,191,949
Oct 4, 2024529.75532.70495.90498.25492.885,086,210
Oct 3, 2024544.00551.95526.25531.15525.433,481,954
Oct 1, 2024531.00550.50531.00547.50541.608,640,459
Sep 30, 2024520.00532.30519.35529.45523.752,718,409
Sep 27, 2024510.75532.90510.00525.25519.595,752,321
Sep 26, 2024515.65515.80501.80508.10502.632,283,980
Sep 25, 2024500.05517.95500.05515.65510.104,297,291
Sep 24, 2024492.00507.00488.00501.35495.952,478,889
Sep 23, 2024481.00494.95480.05491.70486.401,846,198
Sep 20, 2024481.00487.80475.45481.00475.822,560,440
Sep 19, 2024522.45522.45473.75478.85473.699,665,743
Sep 18, 2024520.35525.85506.05521.25515.643,900,692
Sep 17, 2024515.50522.70512.10519.30513.712,156,725
Sep 16, 2024510.00516.45507.85514.55509.011,207,659
Sep 13, 2024507.35514.40505.50507.65502.18879,569
Sep 12, 2024505.05511.00501.25507.70502.231,052,408
Sep 11, 2024511.00514.40500.00502.30496.891,304,876
Sep 10, 2024505.00515.75504.60511.75506.241,657,160
Sep 9, 2024499.80505.25488.00503.95498.521,771,457
Sep 6, 2024511.45513.50498.00501.30495.902,978,243
Sep 5, 2024530.10538.00511.85513.70508.173,593,886
Sep 4, 2024520.00537.00515.00531.25525.533,212,660
Sep 3, 2024531.50535.00526.80528.45522.761,297,614
Sep 2, 2024523.00538.00519.15528.85523.154,475,492
Aug 30, 2024515.15528.15514.00520.20514.604,524,994
Aug 29, 2024515.50516.00500.60508.90503.423,918,028
Aug 28, 2024521.35525.20513.15515.15509.602,854,496
Aug 27, 2024506.00517.80504.00515.75510.202,488,758
Aug 26, 2024510.00512.35503.00504.30498.871,223,843
Aug 23, 2024523.25524.00505.55508.95503.472,985,875
Aug 22, 2024525.50542.50520.40522.10516.488,704,909
Aug 21, 2024505.85525.95503.00523.75518.116,071,363
Aug 20, 2024500.00507.00495.50505.35499.912,091,365
Aug 19, 2024492.25499.95491.25496.95491.601,003,411
Aug 16, 2024490.00498.45488.05491.05485.761,780,206
Aug 14, 2024494.95498.00481.20486.05480.822,638,323
Aug 13, 2024529.90530.50487.00489.90484.625,056,816
Aug 12, 2024522.50536.50515.70527.25521.574,522,224
Aug 9, 2024518.50527.00514.15522.50516.872,487,754
Aug 8, 2024514.45524.05500.10513.15507.625,038,380
Aug 7, 2024508.90519.45497.65517.20511.635,255,234
Aug 6, 2024509.70516.15487.75492.00486.703,946,675
Aug 5, 2024 3.00 Dividend
Aug 5, 2024515.00519.85493.60497.90492.543,832,213
Aug 2, 2024518.00538.50511.30525.45516.828,034,271
Aug 1, 2024520.45530.00515.20521.80513.234,336,360
Jul 31, 2024520.50526.60517.00518.00509.504,519,725
Jul 30, 2024504.80521.35501.80516.70508.224,588,136
Jul 29, 2024498.00509.50496.90504.35496.072,588,139
Jul 26, 2024489.40500.50488.20495.45487.322,306,721
Jul 25, 2024492.00493.00482.00487.50479.502,047,038
Jul 24, 2024490.00499.25486.35494.05485.943,165,242
Jul 23, 2024510.90525.90462.00486.15478.1710,103,574
Jul 22, 2024485.15519.30478.85509.80501.437,706,321
Jul 19, 2024515.50517.40487.00490.70482.645,173,265
Jul 18, 2024505.00514.90491.10511.65503.254,168,152
Jul 16, 2024509.00514.00502.50505.40497.102,616,639
Jul 15, 2024506.00509.60494.25507.70499.372,251,829
Jul 12, 2024496.40512.90492.55504.95496.664,314,361
Jul 11, 2024503.00507.40493.10496.40488.252,690,880
Jul 10, 2024513.00513.45485.05500.60492.386,395,142
Jul 9, 2024542.00542.70507.15512.70504.289,654,876
Jul 8, 2024522.00535.85519.00534.30525.537,868,256
Jul 5, 2024519.00523.85514.95517.65509.152,445,253
Jul 4, 2024516.00525.65510.00518.10509.593,308,605
Jul 3, 2024510.80519.70508.25515.35506.893,359,771
Jul 2, 2024525.00525.90504.20508.10499.766,158,511
Jul 1, 2024507.85526.30502.00523.15514.565,006,457
Jun 28, 2024502.35513.85498.20506.80498.485,361,805
Jun 27, 2024515.00519.00494.35498.75490.564,034,057
Jun 26, 2024505.80525.90497.20520.55512.006,825,961
Jun 25, 2024515.50530.00504.10506.70498.385,636,480
Jun 24, 2024503.55537.00501.05521.80513.238,967,004
Jun 21, 2024559.65574.35515.10517.10508.6127,868,970
Jun 20, 2024470.00561.15465.25557.85548.6960,764,962
Jun 19, 2024451.90475.85448.00467.65459.9722,423,725
Jun 18, 2024427.40439.90422.50438.35431.152,698,236
Jun 14, 2024436.90436.90426.00426.70419.691,348,065
Jun 13, 2024429.60437.00424.35434.85427.712,529,158
Jun 12, 2024426.20432.50424.35427.50420.482,396,298
Jun 11, 2024428.45429.60420.50423.25416.302,840,002
Jun 10, 2024410.00428.00406.00425.55418.566,070,009
Jun 7, 2024402.35410.15396.55407.90401.201,377,333
Jun 6, 2024391.50406.45390.30402.35395.741,850,692
Jun 5, 2024357.95398.35352.35390.60384.192,892,490
Jun 4, 2024407.00407.10333.40351.95346.173,350,553
Jun 3, 2024404.00411.00396.20407.10400.421,587,585
May 31, 2024400.30402.60387.20389.15382.762,036,222
May 30, 2024402.00405.40395.00398.65392.111,942,596
May 29, 2024401.95408.80400.05403.90397.27785,073
May 28, 2024411.50415.50401.35405.65398.991,103,735
May 27, 2024406.00416.50405.95409.15402.432,515,608
May 24, 2024392.25412.50392.25405.95399.293,593,176
May 23, 2024398.20401.55391.50395.15388.66905,475
May 22, 2024402.50404.25396.15397.55391.02939,166
May 21, 2024399.90405.00393.55402.55395.941,244,004
May 17, 2024406.75408.70402.75404.95398.30985,894
May 16, 2024401.95405.00397.55403.85397.22919,576
May 15, 2024401.95408.00398.55400.20393.631,409,942
May 14, 2024391.80399.85388.65398.75392.20913,130
May 13, 2024391.85396.50382.30392.30385.861,392,921
May 10, 2024389.10395.00382.60393.35386.891,164,524
May 9, 2024406.90413.00385.35387.00380.652,636,899
May 8, 2024389.00406.55384.50404.70398.063,562,398
May 7, 2024402.90402.90384.50389.05382.662,062,159
May 6, 2024405.70414.80399.45401.15394.562,040,903
May 3, 2024417.70417.70400.35405.70399.042,809,862
May 2, 2024424.40428.60415.00415.40408.581,735,535
Apr 30, 2024426.75431.80422.10424.40417.432,119,086
Apr 29, 2024426.20439.00424.00426.70419.694,754,833
Apr 26, 2024411.95426.95411.35422.85415.916,127,647
Apr 25, 2024404.00412.80402.20408.85402.145,368,467
Apr 24, 2024384.60406.60383.00402.20395.6014,988,976
Apr 23, 2024374.30382.00369.75380.40374.161,419,210
Apr 22, 2024372.00374.35367.25372.35366.24633,534
Apr 19, 2024360.25371.50355.00369.50363.431,238,506
Apr 18, 2024375.00376.15363.75365.45359.45894,766
Apr 16, 2024365.65376.15363.60373.50367.371,373,840
Apr 15, 2024365.20369.90357.45365.90359.891,100,255
Apr 12, 2024379.00380.85371.50373.35367.221,273,107
Apr 10, 2024374.80386.70374.45381.00374.752,705,366
Apr 9, 2024377.30382.00372.00374.30368.161,148,808
Apr 8, 2024383.40384.00374.85377.30371.111,243,718
Apr 5, 2024369.90381.95369.30380.75374.504,720,050
Apr 4, 2024376.00378.00368.00369.30363.241,196,791
Apr 3, 2024358.00376.00358.00374.10367.962,582,068
Apr 2, 2024357.45364.50355.40362.05356.111,076,316
Apr 1, 2024343.00358.50343.00357.45351.58935,237
Mar 28, 2024346.30347.90340.95342.00336.391,412,096
Mar 27, 2024343.75350.25342.15344.00338.351,202,208
Mar 26, 2024343.50347.50340.10343.40337.76975,189
Mar 22, 2024343.50346.50342.80343.85338.21515,830
Mar 21, 2024339.00345.00339.00343.85338.21697,485
Mar 20, 2024339.05343.00333.85337.65332.11986,823
Mar 19, 2024343.95345.80338.00340.90335.30839,367
Mar 18, 2024347.00347.75341.75343.95338.30448,220
Mar 15, 2024346.65350.90339.50346.95341.25779,617
Mar 14, 2024335.10349.95332.05347.00341.301,294,690
Mar 13, 2024357.35365.30335.20337.75332.211,946,792
Mar 12, 2024374.45374.50357.65358.85352.961,460,140
Mar 11, 2024375.90378.00371.05372.70366.582,275,129
Mar 7, 2024359.25378.40359.25372.75366.636,539,905
Mar 6, 2024353.50359.70350.00358.25352.371,180,929
Mar 5, 2024354.00361.50353.00357.40351.531,079,793
Mar 4, 2024353.00356.90352.50354.60348.78827,688
Mar 1, 2024354.00355.75349.65354.25348.431,411,214
Feb 29, 2024345.00366.55341.30351.05345.291,847,192
Feb 28, 2024355.00357.10342.00344.85339.191,010,819
Feb 27, 2024357.15360.55353.55354.70348.88764,114
Feb 26, 2024367.55367.55356.25357.15351.291,026,569
Feb 23, 2024372.45373.30366.35367.60361.57934,971
Feb 22, 2024366.00372.00364.45371.05364.961,278,308
Feb 21, 2024370.70373.60363.95366.00359.991,458,692
Feb 20, 2024366.80372.50365.95368.90362.84952,842
Feb 19, 2024369.00370.95364.50365.65359.65826,366
Feb 16, 2024366.00372.65364.70368.65362.601,772,527
Feb 15, 2024357.95366.75357.00363.10357.141,221,038
Feb 14, 2024351.60357.65348.50355.60349.76859,702
Feb 13, 2024354.95361.00348.30358.35352.471,714,558
Feb 12, 2024362.00364.15354.00354.95349.121,439,280
Feb 9, 2024363.05364.15350.00362.00356.062,188,635
Feb 8, 2024374.00375.00360.90362.55356.605,583,317
Feb 7, 2024360.00384.50359.20377.65371.458,656,320
Feb 6, 2024348.00359.80339.65358.15352.275,278,699
Feb 5, 2024359.60361.55346.30347.50341.801,150,588
Feb 2, 2024364.80367.80358.00359.50353.601,111,636
Feb 1, 2024368.85376.45361.70362.90356.943,318,544
Jan 31, 2024357.00367.80353.10366.85360.831,913,486
Jan 30, 2024373.70373.70354.45357.60351.732,503,486
Jan 29, 2024369.90373.95366.60370.75364.66864,466
Jan 25, 2024369.35372.60364.90368.60362.551,533,902
Jan 24, 2024353.50370.75352.55369.35363.292,288,403
Jan 23, 2024375.50375.70349.00352.00346.222,329,005

Related Tickers

DHANUKA.NS Dhanuka Agritech Limited
1,463.60
+2.40%
 
EIDPARRY.NS E.I.D.- Parry (India) Limited
851.95
+0.46%
 
BHARATRAS.NS Bharat Rasayan Limited
10,206.95
+2.23%
 
SHARDACROP.NS Sharda Cropchem Limited
656.85
-9.77%
 
RALLIS.NS Rallis India Limited
269.95
-6.79%
 
GSFC.NS Gujarat State Fertilizers & Chemicals Limited
211.28
+1.16%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
170.43
+0.42%
 
SUMICHEM.NS Sumitomo Chemical India Limited
496.30
+0.26%
 
BAYERCROP.NS Bayer CropScience Limited
5,028.60
-1.52%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
947.10
-0.42%