CHAMBAL FERTILISERS & CHEMICALS LIMITED (chamblfert)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 607.6 | 608.45 | 607.6 | 608.45 | 43700 |
| 2025-05-20 15:28:00 | 607.45 | 607.95 | 607.45 | 607.95 | 50350 |
| 2025-05-20 15:27:00 | 606.7 | 607.45 | 606.7 | 607.2 | 41800 |
| 2025-05-20 15:26:00 | 606.45 | 606.7 | 606.45 | 606.7 | 28500 |
| 2025-05-20 15:25:00 | 605.85 | 606.45 | 605.85 | 606.45 | 13300 |
| 2025-05-20 15:24:00 | 606.0 | 606.0 | 605.85 | 605.85 | 19000 |
| 2025-05-20 15:23:00 | 605.6 | 606.15 | 605.6 | 606.0 | 35150 |
| 2025-05-20 15:22:00 | 605.55 | 605.6 | 605.55 | 605.6 | 7600 |
| 2025-05-20 15:21:00 | 605.4 | 605.55 | 605.2 | 605.55 | 23750 |
| 2025-05-20 15:20:00 | 605.8 | 605.8 | 605.3 | 605.4 | 27550 |
| 2025-05-20 15:19:00 | 605.5 | 605.8 | 605.5 | 605.8 | 57000 |
| 2025-05-20 15:18:00 | 605.7 | 605.75 | 605.35 | 605.5 | 29450 |
| 2025-05-20 15:17:00 | 605.3 | 606.1 | 605.3 | 605.65 | 51300 |
| 2025-05-20 15:16:00 | 605.65 | 605.65 | 605.3 | 605.3 | 19950 |
| 2025-05-20 15:15:00 | 606.0 | 606.0 | 605.4 | 605.65 | 48450 |
| 2025-05-20 15:14:00 | 606.4 | 606.4 | 606.0 | 606.0 | 33250 |
| 2025-05-20 15:13:00 | 606.15 | 606.55 | 606.15 | 606.4 | 16150 |
| 2025-05-20 15:12:00 | 606.6 | 606.6 | 606.15 | 606.15 | 22800 |
| 2025-05-20 15:11:00 | 606.6 | 606.9 | 606.25 | 606.6 | 8550 |
| 2025-05-20 15:10:00 | 606.0 | 606.7 | 606.0 | 606.6 | 27550 |
| 2025-05-20 15:09:00 | 605.3 | 606.4 | 605.3 | 606.0 | 38950 |
| 2025-05-20 15:08:00 | 605.55 | 605.55 | 605.3 | 605.3 | 13300 |
| 2025-05-20 15:07:00 | 605.9 | 605.9 | 605.25 | 605.55 | 29450 |
| 2025-05-20 15:06:00 | 606.3 | 606.3 | 605.9 | 605.9 | 19000 |
| 2025-05-20 15:05:00 | 606.65 | 606.65 | 606.25 | 606.35 | 17100 |
| 2025-05-20 15:04:00 | 607.9 | 607.9 | 606.3 | 606.65 | 20900 |
| 2025-05-20 15:03:00 | 607.8 | 607.9 | 607.6 | 607.9 | 11400 |
| 2025-05-20 15:02:00 | 608.1 | 608.1 | 607.7 | 607.8 | 19950 |
| 2025-05-20 15:01:00 | 608.05 | 608.1 | 608.05 | 608.1 | 12350 |
| 2025-05-20 15:00:00 | 607.6 | 608.25 | 607.6 | 608.05 | 12350 |
| 2025-05-20 14:59:00 | 607.75 | 607.75 | 607.6 | 607.6 | 12350 |
| 2025-05-20 14:58:00 | 607.35 | 608.05 | 607.35 | 607.5 | 13300 |
| 2025-05-20 14:57:00 | 607.9 | 607.95 | 607.5 | 607.5 | 14250 |
| 2025-05-20 14:56:00 | 608.7 | 608.7 | 607.9 | 607.9 | 8550 |
| 2025-05-20 14:55:00 | 608.7 | 609.2 | 608.7 | 608.95 | 10450 |
| 2025-05-20 14:54:00 | 609.45 | 609.45 | 608.7 | 608.7 | 14250 |
| 2025-05-20 14:53:00 | 609.45 | 609.45 | 609.45 | 609.45 | 0 |
| 2025-05-20 14:52:00 | 609.75 | 609.75 | 609.45 | 609.45 | 10450 |
| 2025-05-20 14:51:00 | 609.85 | 610.1 | 609.5 | 609.5 | 9500 |
| 2025-05-20 14:50:00 | 609.3 | 609.7 | 609.1 | 609.65 | 10450 |
| 2025-05-20 14:49:00 | 609.25 | 609.25 | 609.15 | 609.25 | 9500 |
| 2025-05-20 14:48:00 | 608.8 | 609.15 | 608.8 | 609.1 | 2850 |
| 2025-05-20 14:47:00 | 608.35 | 608.85 | 608.35 | 608.8 | 4750 |
| 2025-05-20 14:46:00 | 607.8 | 608.65 | 607.8 | 608.35 | 4750 |
| 2025-05-20 14:45:00 | 607.35 | 607.8 | 606.85 | 607.8 | 11400 |
| 2025-05-20 14:44:00 | 607.7 | 607.7 | 607.25 | 607.35 | 6650 |
| 2025-05-20 14:43:00 | 607.35 | 607.7 | 607.35 | 607.7 | 8550 |
| 2025-05-20 14:42:00 | 606.85 | 607.35 | 606.85 | 607.35 | 7600 |
| 2025-05-20 14:41:00 | 608.0 | 608.0 | 606.85 | 606.85 | 18050 |
| 2025-05-20 14:40:00 | 609.2 | 609.2 | 608.0 | 608.0 | 12350 |
| 2025-05-20 14:39:00 | 609.25 | 609.25 | 609.1 | 609.2 | 2850 |
| 2025-05-20 14:38:00 | 609.35 | 609.4 | 609.15 | 609.25 | 10450 |
| 2025-05-20 14:37:00 | 608.4 | 609.35 | 608.05 | 609.35 | 14250 |
| 2025-05-20 14:36:00 | 608.45 | 608.45 | 608.1 | 608.4 | 11400 |
| 2025-05-20 14:35:00 | 608.45 | 608.45 | 608.45 | 608.45 | 5700 |
| 2025-05-20 14:34:00 | 608.4 | 608.4 | 608.05 | 608.05 | 5700 |
| 2025-05-20 14:33:00 | 607.7 | 608.4 | 607.7 | 608.4 | 11400 |
| 2025-05-20 14:32:00 | 607.55 | 607.7 | 607.55 | 607.7 | 6650 |
| 2025-05-20 14:31:00 | 607.6 | 607.8 | 607.55 | 607.55 | 10450 |
| 2025-05-20 14:30:00 | 608.0 | 608.15 | 607.9 | 607.9 | 10450 |
| 2025-05-20 14:29:00 | 608.05 | 608.2 | 607.75 | 608.0 | 19950 |
| 2025-05-20 14:28:00 | 608.25 | 608.25 | 608.05 | 608.05 | 7600 |
| 2025-05-20 14:27:00 | 608.75 | 608.75 | 608.25 | 608.25 | 4750 |
| 2025-05-20 14:26:00 | 608.8 | 608.8 | 608.5 | 608.75 | 7600 |
| 2025-05-20 14:25:00 | 608.15 | 608.8 | 608.0 | 608.8 | 10450 |
| 2025-05-20 14:24:00 | 608.5 | 608.65 | 608.0 | 608.0 | 12350 |
| 2025-05-20 14:23:00 | 608.4 | 608.55 | 608.4 | 608.5 | 6650 |
| 2025-05-20 14:22:00 | 608.7 | 608.75 | 608.4 | 608.4 | 7600 |
| 2025-05-20 14:21:00 | 609.1 | 609.1 | 608.6 | 608.7 | 18050 |
| 2025-05-20 14:20:00 | 609.5 | 609.5 | 609.1 | 609.1 | 13300 |
| 2025-05-20 14:19:00 | 609.95 | 609.95 | 609.8 | 609.8 | 4750 |
| 2025-05-20 14:18:00 | 609.65 | 610.2 | 609.65 | 609.95 | 20900 |
| 2025-05-20 14:17:00 | 609.1 | 609.65 | 609.1 | 609.65 | 13300 |
| 2025-05-20 14:16:00 | 609.05 | 609.25 | 609.05 | 609.1 | 5700 |
| 2025-05-20 14:15:00 | 609.05 | 609.2 | 609.05 | 609.05 | 8550 |
| 2025-05-20 14:14:00 | 609.25 | 609.25 | 608.75 | 609.25 | 10450 |
| 2025-05-20 14:13:00 | 608.9 | 609.25 | 608.9 | 609.25 | 3800 |
| 2025-05-20 14:12:00 | 609.1 | 609.1 | 608.9 | 608.9 | 6650 |
| 2025-05-20 14:11:00 | 609.0 | 609.1 | 609.0 | 609.1 | 1900 |
| 2025-05-20 14:10:00 | 609.5 | 609.5 | 609.0 | 609.0 | 2850 |
| 2025-05-20 14:09:00 | 609.1 | 609.5 | 609.0 | 609.5 | 23750 |
| 2025-05-20 14:08:00 | 609.2 | 609.4 | 609.05 | 609.05 | 19000 |
| 2025-05-20 14:07:00 | 610.3 | 610.3 | 609.2 | 609.2 | 11400 |
| 2025-05-20 14:06:00 | 610.25 | 610.3 | 610.1 | 610.3 | 10450 |
| 2025-05-20 14:05:00 | 610.4 | 610.4 | 610.3 | 610.4 | 4750 |
| 2025-05-20 14:04:00 | 610.5 | 610.5 | 610.4 | 610.4 | 3800 |
| 2025-05-20 14:03:00 | 610.9 | 610.9 | 610.5 | 610.5 | 14250 |
| 2025-05-20 14:02:00 | 611.0 | 611.0 | 610.85 | 610.9 | 3800 |
| 2025-05-20 14:01:00 | 611.65 | 611.65 | 611.2 | 611.2 | 1900 |
| 2025-05-20 14:00:00 | 611.2 | 611.75 | 611.2 | 611.65 | 16150 |
| 2025-05-20 13:59:00 | 611.15 | 611.45 | 611.05 | 611.45 | 9500 |
| 2025-05-20 13:58:00 | 611.0 | 611.15 | 611.0 | 611.15 | 950 |
| 2025-05-20 13:57:00 | 611.0 | 611.0 | 611.0 | 611.0 | 1900 |
| 2025-05-20 13:56:00 | 611.05 | 611.3 | 611.05 | 611.1 | 6650 |
| 2025-05-20 13:55:00 | 611.2 | 611.2 | 610.8 | 611.05 | 8550 |
| 2025-05-20 13:54:00 | 611.2 | 611.2 | 611.2 | 611.2 | 0 |
| 2025-05-20 13:53:00 | 611.1 | 611.2 | 611.1 | 611.2 | 2850 |
| 2025-05-20 13:52:00 | 611.15 | 611.15 | 611.1 | 611.1 | 1900 |
| 2025-05-20 13:51:00 | 610.95 | 611.15 | 610.95 | 611.15 | 3800 |
| 2025-05-20 13:50:00 | 611.45 | 611.45 | 610.95 | 610.95 | 8550 |