NSE - Delayed Quote
INR
Chambal Fertilisers and Chemicals Limited (CHAMBLFERT.NS)
368.25
+14.35
(+4.05%)
At close: November 2 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
366.00
367.95
350.00
353.90
353.90
721,955
Oct 29, 2026
359.05
373.95
356.70
365.70
365.70
405,447
Oct 28, 2026
359.10
361.85
356.10
359.55
359.55
169,687
Oct 27, 2026
364.00
364.05
355.05
358.90
358.90
410,263
Oct 26, 2026
359.00
369.00
355.80
360.60
360.60
753,017
Oct 23, 2026
375.25
379.00
359.00
363.95
363.95
450,566
Oct 22, 2026
378.60
380.95
372.80
374.15
374.15
270,937
Oct 21, 2026
383.50
385.50
378.00
380.50
380.50
288,698
Oct 19, 2026
388.85
389.75
381.50
382.95
382.95
288,999
Oct 16, 2026
393.00
394.75
386.85
388.10
388.10
198,165
Oct 15, 2026
385.10
398.25
384.90
390.30
390.30
549,591
Oct 14, 2026
381.00
389.70
379.00
387.10
387.10
465,681
Oct 13, 2026
375.00
380.00
373.00
378.70
378.70
319,341
Oct 12, 2026
376.20
381.80
372.40
374.80
374.80
470,255
Oct 9, 2026
379.00
381.90
371.25
374.30
374.30
943,228
Oct 8, 2026
396.40
397.05
376.10
378.65
378.65
715,945
Oct 7, 2026
404.05
404.75
394.55
396.35
396.35
285,277
Oct 6, 2026
398.35
406.00
397.95
404.80
404.80
225,621
Oct 5, 2026
400.30
406.30
395.00
397.60
397.60
432,450
Oct 1, 2026
409.95
411.25
396.50
399.30
399.30
447,087
Sep 30, 2026
414.35
417.45
408.40
409.25
409.25
384,509
Sep 29, 2026
417.00
417.80
411.70
413.55
413.55
665,522
Sep 28, 2026
417.95
420.80
415.50
418.45
418.45
399,648
Sep 25, 2026
418.00
423.50
416.00
417.95
417.95
551,322
Sep 24, 2026
419.60
421.50
415.45
418.20
418.20
269,494
Sep 23, 2026
418.50
421.65
417.75
419.60
419.60
394,631
Sep 22, 2026
417.95
420.00
414.30
418.50
418.50
650,166
Sep 21, 2026
415.00
420.00
413.25
417.20
417.20
498,363
Sep 18, 2026
414.70
420.00
410.90
414.90
414.90
470,769
Sep 17, 2026
407.50
416.00
407.50
413.90
413.90
261,042
Sep 16, 2026
415.00
415.50
401.40
409.10
409.10
603,060
Sep 15, 2026
420.00
421.00
415.45
416.65
416.65
447,469
Sep 11, 2026
415.00
420.00
411.45
418.80
418.80
572,806
Sep 10, 2026
415.50
423.15
415.30
417.75
417.75
523,104
Sep 9, 2026
414.60
417.95
414.50
415.60
415.60
446,106
Sep 8, 2026
416.85
420.30
415.00
418.65
418.65
398,881
Sep 7, 2026
420.00
421.95
416.45
418.05
418.05
364,232
Sep 4, 2026
419.90
422.95
418.05
419.05
419.05
329,143
Sep 3, 2026
412.65
423.60
412.65
418.30
418.30
933,299
Sep 2, 2026
412.40
414.65
407.25
411.45
411.45
739,003
Sep 1, 2026
408.00
413.85
405.25
412.30
412.30
755,291
Aug 31, 2026
421.00
421.00
406.90
409.55
409.55
1,249,117
Aug 28, 2026
425.70
426.95
421.10
421.55
421.55
336,671
Aug 27, 2026
428.05
429.30
424.10
424.75
424.75
493,439
Aug 26, 2026
428.90
431.40
425.80
427.55
427.55
565,043
Aug 25, 2026
434.80
446.90
425.10
427.60
427.60
2,511,636
Aug 24, 2026
431.60
434.85
430.30
430.95
430.95
361,457
Aug 21, 2026
438.00
438.00
429.60
431.15
431.15
459,222
Aug 20, 2026
439.00
439.10
433.50
433.95
433.95
283,276
Aug 19, 2026
433.30
437.70
432.20
434.85
434.85
362,458
Aug 18, 2026
438.95
438.95
433.10
434.40
434.40
357,355
Aug 17, 2026
446.95
446.95
437.00
439.05
439.05
369,715
Aug 14, 2026
442.50
444.80
441.35
442.70
442.70
204,506
Aug 13, 2026
442.45
446.65
442.10
443.30
443.30
189,124
Aug 12, 2026
444.30
444.95
441.35
442.30
442.30
165,429
Aug 11, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
446.45
450.80
442.90
444.35
444.35
289,902
Aug 10, 2026
451.50
453.10
448.50
451.55
445.55
308,104
Aug 7, 2026
459.75
461.60
449.80
450.70
444.71
300,321
Aug 6, 2026
462.00
466.15
457.50
459.75
453.64
488,463
Aug 5, 2026
457.00
466.00
454.00
458.65
452.56
799,698
Aug 4, 2026
456.55
456.70
450.05
454.60
448.56
341,969
Aug 3, 2026
440.00
455.70
439.75
455.00
448.95
882,614
Jul 31, 2026
443.00
448.20
436.25
438.90
433.07
857,422
Jul 30, 2026
451.00
456.00
442.00
445.85
439.93
603,476
Jul 29, 2026
440.05
453.00
440.05
451.45
445.45
687,613
Jul 28, 2026
440.00
443.25
436.45
438.40
432.57
202,193
Jul 27, 2026
434.20
441.20
433.05
439.70
433.86
240,525
Jul 24, 2026
431.00
434.00
425.10
431.00
425.27
431,603
Jul 23, 2026
434.10
437.55
431.40
431.85
426.11
206,687
Jul 22, 2026
439.25
441.55
434.60
435.75
429.96
241,623
Jul 21, 2026
443.00
444.50
438.00
439.25
433.41
348,523
Jul 20, 2026
453.90
453.90
442.00
443.20
437.31
644,678
Jul 17, 2026
456.90
458.35
450.10
454.30
448.26
430,840
Jul 16, 2026
456.00
459.00
450.55
456.40
450.34
409,736
Jul 15, 2026
455.00
458.00
450.30
453.75
447.72
350,576
Jul 14, 2026
456.00
456.00
447.25
454.20
448.16
444,845
Jul 13, 2026
450.00
457.35
447.65
456.25
450.19
382,227
Jul 10, 2026
458.50
458.50
453.00
453.75
447.72
349,015
Jul 9, 2026
455.05
458.70
451.00
453.85
447.82
224,044
Jul 8, 2026
461.40
469.05
449.00
451.00
445.01
494,884
Jul 7, 2026
475.00
476.05
462.20
463.70
457.54
468,145
Jul 6, 2026
476.70
480.95
475.05
476.05
469.72
291,349
Jul 3, 2026
478.60
482.70
474.00
481.55
475.15
691,410
Jul 2, 2026
474.60
478.95
471.25
477.05
470.71
357,216
Jul 1, 2026
470.70
476.40
468.00
472.40
466.12
360,129
Jun 30, 2026
474.15
474.15
466.80
467.95
461.73
268,662
Jun 29, 2026
469.00
476.95
460.55
474.25
467.95
735,306
Jun 25, 2026
478.30
480.40
466.10
469.05
462.82
680,789
Jun 24, 2026
480.35
482.00
473.35
478.10
471.75
404,915
Jun 23, 2026
489.40
489.70
477.35
480.35
473.97
556,844
Jun 22, 2026
485.90
492.00
480.80
487.20
480.73
849,517
Jun 19, 2026
482.00
486.90
477.00
484.20
477.77
678,507
Jun 18, 2026
486.00
487.90
475.55
482.05
475.64
644,545
Jun 17, 2026
494.00
494.00
482.10
485.10
478.65
987,282
Jun 16, 2026
478.85
497.80
474.20
490.00
483.49
4,196,091
Jun 15, 2026
479.00
482.00
473.00
474.10
467.80
684,749
Jun 12, 2026
470.00
471.60
466.00
470.20
463.95
549,391
Jun 11, 2026
475.35
478.65
462.00
465.30
459.12
1,022,853
Jun 10, 2026
461.00
479.90
460.00
477.65
471.30
4,969,287
Jun 9, 2026
450.85
455.80
449.20
454.75
448.71
367,250
Jun 8, 2026
465.85
465.85
445.15
448.70
442.74
903,779
Jun 5, 2026
466.00
470.00
463.50
467.70
461.49
567,168
Jun 4, 2026
458.50
466.00
457.30
462.70
456.55
384,588
Jun 3, 2026
470.00
471.00
459.05
461.25
455.12
408,005
Jun 2, 2026
469.45
471.00
462.50
469.55
463.31
491,758
Jun 1, 2026
470.00
480.00
466.90
469.45
463.21
953,147
May 29, 2026
480.10
481.95
463.00
466.40
460.20
1,003,197
May 27, 2026
480.00
483.00
472.45
478.15
471.80
1,400,265
May 26, 2026
465.50
481.55
461.90
477.95
471.60
2,803,681
May 25, 2026
458.00
469.50
456.10
463.45
457.29
1,451,716
May 22, 2026
446.45
457.70
445.10
454.70
448.66
705,520
May 21, 2026
451.00
454.80
445.00
446.45
440.52
451,956
May 20, 2026
453.00
453.85
442.40
444.20
438.30
1,037,703
May 19, 2026
457.35
461.00
452.15
453.25
447.23
852,436
May 18, 2026
448.25
459.00
440.10
457.30
451.22
1,923,032
May 15, 2026
436.40
460.00
431.05
449.90
443.92
9,497,223
May 14, 2026
432.75
434.90
422.00
424.60
418.96
524,915
May 13, 2026
435.00
437.35
427.70
428.60
422.90
568,454
May 12, 2026
452.30
452.30
431.50
433.90
428.13
572,321
May 11, 2026
451.00
456.50
446.00
452.30
446.29
692,041
May 8, 2026
456.45
460.15
451.55
455.80
449.74
783,892
May 7, 2026
455.80
456.50
450.25
453.95
447.92
557,820
May 6, 2026
442.15
453.70
442.15
452.65
446.64
643,943
May 5, 2026
441.55
443.40
437.70
442.55
436.67
277,246
May 4, 2026
443.80
449.00
439.35
441.55
435.68
482,285
Apr 30, 2026
452.00
455.00
436.15
438.05
432.23
871,474
Apr 29, 2026
453.00
457.00
448.15
450.55
444.56
712,427
Apr 28, 2026
447.90
455.85
446.10
448.50
442.54
492,860
Apr 27, 2026
441.05
448.00
441.05
445.95
440.02
273,893
Apr 24, 2026
449.90
450.20
439.00
440.80
434.94
335,939
Apr 23, 2026
452.50
455.40
446.00
446.95
441.01
363,233
Apr 22, 2026
453.00
459.00
448.40
452.30
446.29
1,109,889
Apr 21, 2026
452.50
455.85
449.70
451.40
445.40
408,157
Apr 20, 2026
456.00
456.50
449.15
450.75
444.76
350,408
Apr 17, 2026
455.10
462.75
452.80
454.45
448.41
678,735
Apr 16, 2026
459.75
461.00
448.80
453.25
447.23
671,131
Apr 15, 2026
461.00
465.60
453.65
455.80
449.74
737,833
Apr 13, 2026
450.10
458.75
440.40
457.25
451.17
723,044
Apr 10, 2026
454.25
461.45
454.25
456.70
450.63
346,018
Apr 9, 2026
469.00
473.80
451.60
455.15
449.10
1,129,101
Apr 8, 2026
460.40
469.80
454.20
464.95
458.77
977,661
Apr 7, 2026
446.80
450.20
442.35
448.85
442.89
256,421
Apr 6, 2026
457.00
457.95
444.25
446.85
440.91
644,564
Apr 2, 2026
436.05
453.00
433.35
452.40
446.39
668,538
Apr 1, 2026
436.35
447.80
432.50
446.20
440.27
993,432
Mar 30, 2026
416.00
432.95
413.35
426.70
421.03
1,421,758
Mar 27, 2026
431.00
433.50
415.05
419.95
414.37
1,281,282
Mar 25, 2026
426.00
434.45
422.80
432.35
426.61
708,223
Mar 24, 2026
423.00
423.55
412.85
420.25
414.67
591,501
Mar 23, 2026
426.00
426.00
410.85
414.00
408.50
792,969
Mar 20, 2026
427.15
436.00
425.60
428.55
422.86
501,654
Mar 19, 2026
429.90
433.90
424.75
426.85
421.18
551,797
Mar 18, 2026
429.80
442.90
427.00
438.90
433.07
1,080,546
Mar 17, 2026
416.65
432.20
409.70
428.65
422.95
1,283,475
Mar 16, 2026
413.80
414.55
399.75
413.05
407.56
958,441
Mar 13, 2026
432.65
436.80
413.15
415.55
410.03
850,416
Mar 12, 2026
428.00
436.95
423.30
434.10
428.33
696,191
Mar 11, 2026
433.80
441.25
427.90
431.75
426.01
1,242,580
Mar 10, 2026
420.10
442.00
415.00
431.55
425.82
2,262,329
Mar 9, 2026
417.35
419.40
409.10
412.25
406.77
630,970
Mar 6, 2026
434.05
436.30
425.15
427.65
421.97
513,403
Mar 5, 2026
432.00
435.00
424.20
433.30
427.54
552,867
Mar 4, 2026
440.00
440.00
428.45
431.25
425.52
903,887
Mar 2, 2026
442.05
457.85
442.05
448.15
442.20
926,613
Feb 27, 2026
460.05
464.40
455.05
461.25
455.12
569,462
Feb 26, 2026
458.95
464.10
456.50
458.80
452.70
465,709
Feb 25, 2026
458.45
461.50
455.50
458.95
452.85
696,884
Feb 24, 2026
452.20
459.00
452.20
458.00
451.91
529,910
Feb 23, 2026
457.60
461.40
452.00
454.75
448.71
665,062
Feb 20, 2026
458.70
458.70
451.05
454.40
448.36
443,638
Feb 19, 2026
461.00
461.90
449.00
458.70
452.61
964,303
Feb 18, 2026
455.00
464.50
452.00
459.60
453.49
685,676
Feb 17, 2026
446.45
457.00
443.50
453.75
447.72
511,382
Feb 16, 2026
453.65
453.65
446.00
447.10
441.16
420,225
Feb 13, 2026
457.00
457.75
449.20
453.65
447.62
643,526
Feb 12, 2026
466.80
466.85
455.15
460.00
453.89
1,032,439
Feb 11, 2026
457.65
469.00
446.50
465.45
459.27
2,401,032
Feb 10, 2026
448.00
455.95
440.50
453.75
447.72
1,483,662
Feb 9, 2026
434.00
446.50
430.00
444.80
438.89
1,114,593
Feb 6, 2026
427.45
439.00
423.60
428.05
422.36
1,417,976
Feb 5, 2026
436.05
438.20
423.60
427.45
421.77
1,042,634
Feb 4, 2026
432.80
440.00
430.15
438.00
432.18
757,357
Feb 3, 2026
440.00
444.95
428.60
430.70
424.98
1,239,682
Feb 2, 2026
430.85
433.00
415.50
430.50
424.78
920,367
Jan 30, 2026
433.00
443.70
428.00
441.30
435.44
872,655
Jan 29, 2026
441.55
443.85
427.35
435.25
429.47
915,995
Jan 28, 2026
438.00
444.80
435.25
441.35
435.49
856,409
Jan 27, 2026
438.95
440.00
430.55
439.60
433.76
780,838
Jan 23, 2026
428.95
441.05
425.05
435.55
429.76
2,229,996
Jan 22, 2026
426.70
429.75
420.15
426.65
420.98
582,978
Jan 21, 2026
427.50
430.05
417.70
420.55
414.96
926,421
Jan 20, 2026
436.50
438.00
429.50
431.85
426.11
774,492
Jan 19, 2026
439.90
442.35
436.05
438.75
432.92
326,955
Jan 16, 2026
450.00
450.00
437.50
440.15
434.30
809,892
Jan 15, 2026
446.10
446.10
446.10
446.10
440.17
-
Jan 14, 2026
443.05
447.85
441.30
446.10
440.17
686,772
Jan 13, 2026
437.85
445.05
435.65
443.05
437.16
763,564
Jan 12, 2026
450.00
450.00
434.75
436.55
430.75
1,281,269
Jan 9, 2026
452.00
452.50
442.70
450.55
444.56
805,729
Jan 8, 2026
470.00
470.00
451.00
454.00
447.97
792,020
Jan 7, 2026
474.15
474.60
467.50
468.20
461.98
485,350
Jan 6, 2026
481.50
483.60
473.00
474.15
467.85
473,728
Jan 5, 2026
480.40
487.00
473.20
483.55
477.12
1,082,105
Jan 2, 2026
478.50
481.50
476.00
479.90
473.52
494,336
Jan 1, 2026
485.00
486.30
476.15
480.25
473.87
384,358
Dec 31, 2025
473.85
485.95
473.25
482.10
475.69
1,007,459
Dec 30, 2025
475.00
482.95
466.10
472.15
465.88
1,640,431
Dec 29, 2025
473.45
482.00
470.60
475.15
468.84
1,497,930
Dec 26, 2025
474.65
475.90
466.85
473.50
467.21
833,975
Dec 24, 2025
471.10
479.30
468.00
473.50
467.21
934,335
Dec 23, 2025
467.00
474.85
461.00
468.90
462.67
1,195,508
Dec 22, 2025
447.00
467.25
445.75
465.95
459.76
1,812,533
Dec 19, 2025
440.20
448.70
435.75
445.35
439.43
792,544
Dec 18, 2025
440.35
441.90
430.15
440.20
434.35
1,152,549
Dec 17, 2025
446.85
452.00
440.05
441.90
436.03
1,302,894
Dec 16, 2025
438.70
458.80
436.50
445.80
439.88
7,054,664
Dec 15, 2025
434.50
442.90
433.65
436.75
430.95
627,248
Dec 12, 2025
428.00
435.45
426.50
433.50
427.74
535,189
Dec 11, 2025
428.90
429.75
423.70
428.20
422.51
528,797
Dec 10, 2025
418.00
439.50
417.60
426.85
421.18
1,936,344
Dec 9, 2025
418.85
420.80
410.20
419.85
414.27
944,961
Dec 8, 2025
431.90
433.70
417.60
420.90
415.31
855,586
Dec 5, 2025
434.00
434.25
428.00
431.85
426.11
789,321
Dec 4, 2025
434.35
434.85
429.70
433.40
427.64
511,741
Dec 3, 2025
440.60
442.30
431.50
434.35
428.58
715,788
Dec 2, 2025
439.00
445.70
434.00
438.95
433.12
1,137,847
Dec 1, 2025
440.05
444.65
437.05
441.70
435.83
628,899
Nov 28, 2025
444.00
446.85
439.00
440.15
434.30
761,498
Nov 27, 2025
442.90
447.10
441.30
442.60
436.72
521,820
Nov 26, 2025
445.00
447.35
440.55
442.15
436.27
1,065,043
Nov 25, 2025
440.40
449.10
435.30
446.70
440.76
931,862
Nov 24, 2025
462.00
462.00
438.00
440.45
434.60
1,808,327
Nov 21, 2025
455.40
462.90
454.50
459.15
453.05
615,400
Nov 20, 2025
457.00
459.90
454.00
457.50
451.42
831,351
Nov 19, 2025
466.35
466.95
456.05
457.25
451.17
1,094,938
Nov 18, 2025
469.65
469.90
461.55
464.00
457.83
1,219,637
Nov 17, 2025
464.00
474.55
462.25
469.30
463.06
1,188,617
Nov 14, 2025
467.00
467.00
462.30
463.55
457.39
1,098,827
Nov 13, 2025
466.60
472.15
463.05
466.10
459.91
1,571,565
Nov 12, 2025
465.00
468.60
459.30
466.60
460.40
1,949,932
Nov 11, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
463.25
468.70
460.40
464.00
457.83
1,236,312
Nov 10, 2025
481.05
482.45
467.45
468.85
457.69
1,227,791
Nov 7, 2025
484.70
485.15
475.10
479.85
468.42
776,435
Nov 6, 2025
490.00
491.95
482.20
484.70
473.16
1,618,409
Nov 4, 2025
490.00
490.40
479.00
481.50
470.04
724,182
Nov 3, 2025
483.15
490.00
482.45
488.30
476.67
549,337
