NSE - Delayed Quote INR

Chemfab Alkalis Limited (CHEMFAB.NS)

760.15
-30.55
(-3.86%)
At close: June 13 at 3:29:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025806.00806.00755.00760.15760.157,082
Jun 12, 2025800.00800.00782.05790.70790.704,412
Jun 11, 2025788.75801.95782.00793.85793.857,255
Jun 10, 2025769.45819.00758.35785.80785.8014,319
Jun 9, 2025769.45779.75753.00760.15760.1511,095
Jun 6, 2025769.40769.40751.30758.95758.956,240
Jun 5, 2025774.45774.45752.60758.45758.455,824
Jun 4, 2025750.00768.80750.00763.30763.305,939
Jun 3, 2025773.00779.95751.00755.85755.855,562
Jun 2, 2025798.95798.95760.60769.05769.058,117
May 30, 2025823.75823.75786.00789.45789.4513,153
May 29, 2025834.85835.00808.35819.80819.802,602
May 28, 2025822.30841.75810.45826.50826.504,409
May 27, 2025815.30831.00792.50806.20806.208,535
May 26, 2025836.30841.45814.05835.50835.504,299
May 23, 2025864.00864.00780.90819.90819.9017,716
May 22, 2025827.00859.00827.00848.30848.303,180
May 21, 2025840.50868.50832.00838.35838.353,305
May 20, 2025844.70880.00834.75852.45852.456,838
May 19, 2025854.90873.65840.30844.50844.503,063
May 16, 2025883.00905.55851.00856.95856.958,133
May 15, 2025818.00900.05818.00873.50873.5013,382
May 14, 2025818.05860.00801.00843.50843.509,056
May 13, 2025823.00840.45822.05827.80827.803,482
May 12, 2025844.40864.00825.25836.80836.807,884
May 9, 2025781.90802.00772.60796.15796.153,576
May 8, 2025799.00811.70781.45790.45790.454,257
May 7, 2025741.05803.90741.05796.50796.509,786
May 6, 2025805.00805.00774.80780.75780.753,913
May 5, 2025781.65802.15781.40794.80794.802,025
May 2, 2025810.00810.00795.00800.15800.151,273
Apr 30, 2025801.90812.35793.50805.50805.503,772
Apr 29, 2025800.20823.90795.00801.75801.753,493
Apr 28, 2025781.10819.75781.10811.15811.157,364
Apr 25, 2025848.00848.00780.05785.75785.758,881
Apr 24, 2025857.80857.80830.60834.60834.606,458
Apr 23, 2025884.95885.05850.75856.15856.154,119
Apr 22, 2025829.85881.00819.55870.60870.609,766
Apr 21, 2025863.85887.00826.65833.60833.6017,557
Apr 17, 2025855.75871.70845.70863.85863.858,378
Apr 16, 2025808.80875.00808.80860.95860.9510,286
Apr 15, 2025835.50869.80808.50815.95815.9514,027
Apr 11, 2025806.80850.15795.00835.50835.5014,452
Apr 9, 2025765.00824.00748.05812.30812.309,460
Apr 8, 2025829.95834.95761.20773.45773.4539,801
Apr 7, 2025668.40827.95650.05796.50796.5083,053
Apr 4, 2025715.50724.35701.50708.40708.404,661
Apr 3, 2025730.75740.95717.00724.35724.358,214
Apr 2, 2025749.55749.55722.15728.95728.952,440
Apr 1, 2025700.00761.95700.00743.55743.559,980
Mar 28, 2025722.50729.40700.00701.95701.9516,258
Mar 27, 2025709.00737.45709.00722.50722.5019,549
Mar 26, 2025741.00752.90705.45729.00729.0018,102
Mar 25, 2025761.85761.85733.10747.90747.9013,428
Mar 24, 2025773.50782.20730.45746.95746.9516,210
Mar 21, 2025783.60783.60756.60762.20762.206,385
Mar 20, 2025778.45791.95761.05763.60763.603,900
Mar 19, 2025764.00781.85751.05768.10768.105,907
Mar 18, 2025752.70752.70752.70752.70752.70-
Mar 17, 2025732.05766.65732.05752.70752.707,247
Mar 13, 2025740.30756.25729.95739.50739.509,815
Mar 12, 2025742.80765.00731.00740.30740.304,209
Mar 11, 2025756.60815.80724.60743.85743.8512,102
Mar 10, 2025794.40811.20764.45776.60776.607,785
Mar 7, 2025809.15809.15769.95784.40784.404,432
Mar 6, 2025770.30803.85770.30793.35793.352,163
Mar 5, 2025766.75775.70743.00770.30770.303,581
Mar 4, 2025767.20775.00738.75751.80751.804,344
Mar 3, 2025785.65790.65746.20752.25752.259,375
Feb 28, 2025787.90804.00763.60785.60785.605,075
Feb 27, 2025798.15805.70776.05781.80781.805,490
Feb 25, 2025827.90843.80790.00798.15798.155,197
Feb 24, 2025831.60856.75814.80837.45837.457,479
Feb 21, 2025847.75868.40825.10854.70854.703,588
Feb 20, 2025848.70848.70823.05840.20840.204,686
Feb 19, 2025847.10853.80816.90832.10832.105,229
Feb 18, 2025896.65914.95816.05826.40826.4012,583
Feb 17, 2025909.00909.00855.05879.10879.107,234
Feb 14, 2025906.40906.95868.10897.80897.805,273
Feb 13, 2025926.50941.40910.00915.70915.703,187
Feb 12, 2025942.90944.00885.00925.70925.706,194
Feb 11, 2025948.35952.45928.70941.25941.2511,120
Feb 10, 2025950.05961.40926.70952.15952.151,965
Feb 7, 2025935.35999.00934.35955.70955.702,904
Feb 6, 2025956.10966.50940.00940.60940.602,560
Feb 5, 2025936.30969.55927.05952.30952.304,573
Feb 4, 2025929.45975.70892.65950.60950.6010,032
Feb 3, 2025935.35949.30905.00920.45920.455,962
Feb 1, 2025988.75991.45939.00945.50945.505,860
Jan 31, 2025882.00996.65882.00990.35990.3513,942
Jan 30, 20251,016.001,023.20930.30951.55951.559,599
Jan 29, 2025995.001,052.70904.101,017.751,017.7545,519
Jan 28, 2025928.50955.55869.95877.25877.2520,480
Jan 27, 2025940.00948.50900.05923.65923.656,643
Jan 24, 2025956.80976.75945.00948.65948.654,055
Jan 23, 2025970.70982.90951.90956.80956.804,124
Jan 22, 2025987.70996.90950.00972.75972.754,542
Jan 21, 20251,011.551,020.75985.00987.25987.254,679
Jan 20, 2025952.151,012.95952.151,007.651,007.654,472
Jan 17, 20251,001.851,014.75964.80971.65971.654,206
Jan 16, 2025960.701,011.00953.85997.20997.207,680
Jan 15, 2025997.90998.00955.00958.65958.655,273
Jan 14, 2025984.101,009.45972.00975.45975.456,918
Jan 13, 2025981.001,025.95970.00986.80986.8010,984
Jan 10, 20251,043.201,043.201,002.051,021.801,021.807,900
Jan 9, 20251,015.401,063.751,015.401,037.701,037.709,902
Jan 8, 20251,032.001,035.001,008.101,024.701,024.706,377
Jan 7, 20251,008.751,037.951,006.801,026.551,026.555,067
Jan 6, 20251,033.051,033.05985.251,010.901,010.907,797
Jan 3, 20251,036.001,068.801,026.051,030.001,030.003,862
Jan 2, 20251,034.901,048.801,018.101,037.451,037.457,023
Jan 1, 20251,017.001,065.901,017.001,031.801,031.807,271
Dec 31, 20241,021.701,031.001,011.301,025.901,025.902,200
Dec 30, 20241,043.951,048.201,013.001,031.051,031.056,042
Dec 27, 20241,020.251,099.001,009.551,045.051,045.0540,545
Dec 26, 20241,050.001,089.551,013.051,020.251,020.257,143
Dec 24, 20241,071.301,073.701,035.001,051.251,051.254,016
Dec 23, 20241,074.751,078.001,050.751,072.601,072.605,742
Dec 20, 20241,098.151,098.151,054.951,074.751,074.759,482
Dec 19, 20241,070.601,096.051,060.001,081.901,081.905,164
Dec 18, 20241,098.001,108.001,061.951,080.401,080.4012,207
Dec 17, 20241,090.051,095.901,070.051,082.801,082.807,295
Dec 16, 20241,135.001,135.001,072.401,090.151,090.1517,664
Dec 13, 20241,135.001,135.001,101.001,125.451,125.4512,212
Dec 12, 20241,174.001,174.001,104.801,122.501,122.5025,127
Dec 11, 20241,060.251,135.951,031.101,124.151,124.1555,935
Dec 10, 20241,060.001,095.651,030.051,040.301,040.3018,653
Dec 9, 20241,100.001,113.401,062.651,072.001,072.0023,715
Dec 6, 20241,090.001,194.001,061.001,121.501,121.50335,465
Dec 5, 2024922.001,011.65911.401,011.651,011.6530,657
Dec 4, 2024914.05940.00910.00919.70919.7013,131
Dec 3, 2024908.00934.05904.00911.75911.755,986
Dec 2, 2024937.10937.10913.50918.05918.056,373
Nov 29, 2024923.00944.60911.75937.10937.106,228
Nov 28, 2024929.80934.55904.60923.95923.9512,742
Nov 27, 2024928.60928.60899.95901.20901.2010,518
Nov 26, 2024911.00938.95900.00905.95905.9513,026
Nov 25, 2024926.80943.75891.05910.90910.9017,091
Nov 22, 2024944.25946.15912.05926.80926.809,172
Nov 21, 2024959.95979.70921.00930.30930.3015,187
Nov 19, 2024984.00986.00949.95957.90957.907,590
Nov 18, 2024982.15999.00955.50967.10967.106,397
Nov 14, 2024970.55994.00957.00981.15981.157,875
Nov 13, 20241,025.001,025.00957.60970.55970.5517,003
Nov 12, 20241,010.001,034.60978.00990.40990.408,437
Nov 11, 20241,007.001,019.75981.051,000.101,000.109,731
Nov 8, 20241,050.001,050.001,010.101,014.651,014.656,188
Nov 7, 20241,049.001,049.001,015.051,022.251,022.257,709
Nov 6, 20241,009.951,044.101,005.051,030.551,030.5516,348
Nov 5, 20241,063.001,070.001,000.001,014.451,014.45119,151
Nov 4, 20241,130.001,130.001,090.001,110.451,110.458,341
Nov 1, 20241,102.301,150.001,100.001,132.851,132.858,681
Oct 31, 20241,089.051,110.001,061.751,082.301,082.308,587
Oct 30, 20241,064.951,115.001,064.651,102.701,102.707,308
Oct 29, 20241,068.901,093.601,050.001,069.051,069.056,821
Oct 28, 20241,104.551,104.551,026.001,061.151,061.1510,258
Oct 25, 20241,108.001,108.001,026.201,085.951,085.9515,266
Oct 24, 20241,121.601,121.601,070.001,099.851,099.859,251
Oct 23, 20241,108.001,119.651,080.351,101.601,101.6014,550
Oct 22, 20241,134.651,151.001,050.001,095.301,095.3024,494
Oct 21, 20241,118.301,174.951,110.001,130.801,130.8014,351
Oct 18, 20241,151.601,183.501,110.001,118.451,118.4514,299
Oct 17, 20241,180.751,191.901,135.001,147.851,147.8518,718
Oct 16, 20241,187.201,223.951,158.051,180.751,180.7536,344
Oct 15, 20241,120.001,230.001,104.401,183.501,183.5060,955
Oct 14, 20241,138.001,148.001,099.551,119.351,119.359,158
Oct 11, 20241,118.701,120.801,080.001,115.601,115.6012,835
Oct 10, 20241,094.001,143.001,066.201,115.901,115.9025,378
Oct 9, 20241,047.601,097.001,041.001,081.301,081.3020,871
Oct 8, 2024976.001,050.00976.001,044.401,044.4026,983
Oct 7, 20241,015.001,032.25970.50975.55975.5517,695
Oct 4, 20241,035.001,049.001,000.001,017.451,017.4521,064
Oct 3, 20241,038.801,040.00997.451,034.551,034.5515,912
Oct 1, 20241,052.251,074.651,020.001,049.551,049.5516,866
Sep 30, 20241,015.001,058.30996.051,042.451,042.4520,071
Sep 27, 2024988.251,028.05987.051,024.951,024.9523,286
Sep 26, 20241,024.001,024.00971.00979.10979.1018,178
Sep 25, 20241,036.001,036.00975.00998.60998.6033,531
Sep 24, 20241,094.001,106.401,015.001,026.301,026.3081,966
Sep 23, 20241,045.001,053.751,017.351,053.751,053.7528,453
Sep 20, 2024965.851,003.60962.051,003.601,003.6038,634
Sep 19, 2024960.00964.00935.00955.85955.8517,311
Sep 18, 2024950.00961.00930.00950.35950.357,926
Sep 17, 2024937.60974.80920.50952.70952.7022,273
Sep 16, 2024932.00950.00905.05941.55941.5520,476
Sep 13, 2024 1.25 Dividend
Sep 13, 2024938.00950.00910.00914.05914.0518,875
Sep 12, 2024900.05941.95900.05922.35921.1014,088
Sep 11, 2024940.25944.00894.10902.65901.4312,286
Sep 10, 2024969.00969.00904.80920.25919.0040,852
Sep 9, 2024994.001,002.90945.00952.40951.1123,702
Sep 6, 2024991.50991.50973.15989.40988.0690,929
Sep 5, 2024944.30944.30944.30944.30943.029,542
Sep 4, 2024910.00910.00880.30899.35898.134,954
Sep 3, 2024914.90918.75878.25889.10887.9010,783
Sep 2, 2024910.00946.80900.00909.70908.4719,733
Aug 30, 2024930.00930.00891.25902.10900.8810,579
Aug 29, 2024896.00922.90876.65913.80912.5618,237
Aug 28, 2024904.70916.05880.35901.25900.037,076
Aug 27, 2024929.80934.90900.00902.65901.437,543
Aug 26, 2024904.85920.95892.55913.30912.067,678
Aug 23, 2024930.00930.00902.55904.85903.629,145
Aug 22, 2024935.85945.00902.65914.45913.218,963
Aug 21, 2024948.00952.70907.15915.85914.6111,354
Aug 20, 2024933.00977.60933.00941.25939.9733,114
Aug 19, 2024899.70934.15895.55931.05929.7913,909
Aug 16, 2024874.65897.45850.05889.70888.4916,290
Aug 14, 2024825.75877.45825.75864.70863.5313,300
Aug 13, 2024840.00885.75830.00835.70834.5714,726
Aug 12, 2024843.55857.40843.55843.60842.46118,830
Aug 9, 2024887.95887.95887.95887.95886.754,657
Aug 8, 2024930.20968.70880.00934.65933.3857,457
Aug 7, 2024894.50925.05892.10922.60921.3525,912
Aug 6, 2024863.00909.45863.00884.50883.3025,515
Aug 5, 2024874.00894.00860.30866.15864.9827,221
Aug 2, 2024885.40911.00879.25905.55904.3214,281
Aug 1, 2024911.00911.00865.00889.25888.0432,065
Jul 31, 2024936.95940.00891.50899.75898.5324,964
Jul 30, 2024870.40922.00870.40913.20911.9634,847
Jul 29, 2024877.05887.05856.65880.40879.2117,023
Jul 26, 2024883.90896.95858.00877.05875.8642,464
Jul 25, 2024836.05898.95831.00874.55873.36126,489
Jul 24, 2024798.00850.00786.00837.50836.36157,384
Jul 23, 2024724.65793.85701.75787.85786.78115,466
Jul 22, 2024732.90732.90698.35721.70720.7241,773
Jul 19, 2024705.65719.80662.95702.95702.0052,812
Jul 18, 2024691.05709.90665.35695.65694.7153,539
Jul 16, 2024669.10696.95660.55689.00688.0737,714
Jul 15, 2024672.85672.95637.95669.10668.1936,494
Jul 12, 2024635.00664.95615.15654.45653.5662,341
Jul 11, 2024613.15666.00613.15625.10624.2515,857
Jul 10, 2024661.00661.00606.40621.25620.4121,197
Jul 9, 2024622.00669.95622.00653.35652.4627,623
Jul 8, 2024615.45624.00601.85621.25620.4112,829
Jul 5, 2024628.20629.95593.15609.20608.3717,724
Jul 4, 2024620.00643.45616.95628.05627.2017,115
Jul 3, 2024620.10644.45613.55624.20623.3511,416
Jul 2, 2024614.85623.55612.70617.50616.666,127
Jul 1, 2024607.20620.00601.00617.00616.166,734
Jun 28, 2024595.00616.95580.00606.55605.7322,301
Jun 27, 2024628.85629.95596.25598.95598.1426,151
Jun 26, 2024629.45630.00611.15618.85618.0113,997
Jun 25, 2024632.25635.00617.15628.65627.808,435
Jun 24, 2024648.60648.60625.00627.25626.407,577
Jun 21, 2024625.50657.70625.50634.90634.0419,078
Jun 20, 2024625.90641.35613.05631.05630.1913,903
Jun 19, 2024645.00645.40616.00622.80621.9616,146
Jun 18, 2024671.00671.00630.00635.80634.9418,803
Jun 14, 2024652.00662.00640.15650.80649.9216,301
Jun 13, 2024688.10688.10645.05654.30653.4155,970

Related Tickers