CHAMBAL FERTILISERS & CHEMICALS LIMITED (chamblfert)
CHEMICALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 558.05 | 563.0 | 550.0 | 554.0 | 879700 |
| 2025-07-07 05:30:00 | 563.75 | 563.75 | 555.35 | 558.95 | 1022200 |
| 2025-07-04 05:30:00 | 569.0 | 574.0 | 560.5 | 564.6 | 1963650 |
| 2025-07-03 05:30:00 | 552.0 | 569.3 | 550.25 | 567.6 | 2842400 |
| 2025-07-02 05:30:00 | 562.5 | 563.5 | 548.3 | 552.1 | 1588400 |
| 2025-07-01 05:30:00 | 569.4 | 579.0 | 555.15 | 561.6 | 3327850 |
| 2025-06-30 05:30:00 | 566.05 | 570.8 | 563.7 | 568.85 | 1720450 |
| 2025-06-27 05:30:00 | 561.0 | 568.75 | 560.65 | 564.5 | 1619750 |
| 2025-06-26 05:30:00 | 562.0 | 562.0 | 551.65 | 557.9 | 4786100 |
| 2025-06-25 05:30:00 | 564.4 | 569.6 | 558.9 | 561.45 | 3579600 |
| 2025-06-24 05:30:00 | 568.75 | 569.1 | 560.6 | 562.75 | 3516900 |
| 2025-06-23 05:30:00 | 550.0 | 568.0 | 547.5 | 564.5 | 4637900 |
| 2025-06-20 05:30:00 | 544.95 | 556.9 | 544.3 | 551.65 | 3369650 |
| 2025-06-19 05:30:00 | 549.2 | 556.5 | 540.2 | 544.55 | 207100 |
| 2025-06-18 05:30:00 | 552.45 | 558.25 | 548.3 | 551.25 | 96900 |
| 2025-06-17 05:30:00 | 557.3 | 560.1 | 550.0 | 555.05 | 87400 |
| 2025-06-16 05:30:00 | 545.0 | 560.0 | 541.0 | 558.8 | 167200 |
| 2025-06-13 05:30:00 | 536.5 | 554.65 | 532.25 | 549.9 | 205200 |
| 2025-06-12 05:30:00 | 565.75 | 565.8 | 545.0 | 545.55 | 132050 |
| 2025-06-11 05:30:00 | 570.0 | 572.0 | 555.7 | 565.5 | 472150 |
| 2025-06-10 05:30:00 | 554.3 | 567.1 | 550.9 | 565.9 | 821750 |
| 2025-06-09 05:30:00 | 543.75 | 554.55 | 541.75 | 553.2 | 380950 |
| 2025-06-06 05:30:00 | 555.8 | 555.85 | 539.0 | 541.25 | 573800 |
| 2025-06-05 05:30:00 | 563.15 | 564.95 | 550.75 | 555.8 | 5301950 |
| 2025-06-04 05:30:00 | 565.0 | 567.9 | 555.05 | 562.7 | 2177400 |
| 2025-06-03 05:30:00 | 559.15 | 573.2 | 559.15 | 564.1 | 4312050 |
| 2025-06-02 05:30:00 | 553.95 | 561.15 | 548.2 | 559.15 | 2770200 |
| 2025-05-30 05:30:00 | 595.0 | 595.0 | 552.1 | 554.95 | 5456800 |
| 2025-05-29 05:30:00 | 586.15 | 588.05 | 578.7 | 585.75 | 5886200 |
| 2025-05-28 05:30:00 | 599.7 | 604.85 | 581.95 | 583.9 | 5316200 |
| 2025-05-27 05:30:00 | 591.3 | 599.8 | 583.2 | 597.2 | 1314800 |
| 2025-05-26 05:30:00 | 599.4 | 599.4 | 587.0 | 588.1 | 840750 |
| 2025-05-23 05:30:00 | 595.1 | 602.75 | 582.85 | 596.25 | 4477350 |
| 2025-05-22 05:30:00 | 605.0 | 607.1 | 589.25 | 593.35 | 2404450 |
| 2025-05-21 05:30:00 | 608.45 | 612.6 | 602.05 | 606.3 | 2685650 |
| 2025-05-20 05:30:00 | 627.5 | 633.0 | 605.2 | 606.4 | 4008050 |
| 2025-05-19 05:30:00 | 630.7 | 635.3 | 622.15 | 624.0 | 2774950 |
| 2025-05-16 05:30:00 | 639.25 | 645.7 | 630.75 | 635.2 | 2265750 |
| 2025-05-15 05:30:00 | 650.15 | 651.9 | 635.3 | 638.8 | 3639450 |
| 2025-05-14 05:30:00 | 660.8 | 666.65 | 646.2 | 649.95 | 2922200 |
| 2025-05-13 05:30:00 | 686.8 | 691.0 | 654.7 | 660.0 | 4477350 |
| 2025-05-12 05:30:00 | 705.0 | 708.85 | 680.3 | 692.1 | 4021350 |
| 2025-05-09 05:30:00 | 654.0 | 693.75 | 652.3 | 692.2 | 8595600 |
| 2025-05-08 05:30:00 | 698.15 | 714.5 | 665.0 | 672.4 | 8738100 |
| 2025-05-07 05:30:00 | 694.4 | 702.25 | 672.1 | 698.55 | 4690150 |
| 2025-05-06 05:30:00 | 687.0 | 697.45 | 677.6 | 682.5 | 5771250 |
| 2025-05-05 05:30:00 | 686.7 | 690.9 | 678.85 | 683.8 | 1961750 |
| 2025-05-02 05:30:00 | 693.15 | 693.15 | 674.0 | 682.4 | 2185000 |
| 2025-04-30 05:30:00 | 689.25 | 701.3 | 682.65 | 685.15 | 3327850 |
| 2025-04-29 05:30:00 | 694.95 | 698.85 | 686.4 | 690.9 | 2092850 |
| 2025-04-28 05:30:00 | 675.5 | 695.25 | 675.5 | 691.25 | 2516550 |
| 2025-04-25 05:30:00 | 691.6 | 694.95 | 666.55 | 677.3 | 4105900 |
| 2025-04-24 05:30:00 | 687.2 | 695.75 | 685.1 | 687.7 | 3604300 |
| 2025-04-23 05:30:00 | 689.0 | 691.9 | 674.15 | 690.1 | 4117300 |
| 2025-04-22 05:30:00 | 689.35 | 698.45 | 683.65 | 685.8 | 4121100 |
| 2025-04-21 05:30:00 | 677.45 | 690.8 | 673.35 | 687.85 | 5225000 |
| 2025-04-17 05:30:00 | 658.05 | 674.9 | 657.2 | 673.2 | 4898200 |
| 2025-04-16 05:30:00 | 664.5 | 668.8 | 647.3 | 656.35 | 3744900 |
| 2025-04-15 05:30:00 | 652.75 | 667.4 | 642.25 | 665.85 | 4632200 |
| 2025-04-11 05:30:00 | 639.6 | 653.55 | 635.2 | 646.3 | 4539100 |
| 2025-04-09 05:30:00 | 631.15 | 641.85 | 621.0 | 635.2 | 4484000 |
| 2025-04-08 05:30:00 | 621.25 | 637.0 | 613.1 | 633.8 | 4577100 |
| 2025-04-07 05:30:00 | 591.85 | 616.85 | 575.25 | 613.45 | 6241500 |
| 2025-04-04 05:30:00 | 628.3 | 632.7 | 620.25 | 625.15 | 3944400 |
| 2025-04-03 05:30:00 | 626.5 | 633.0 | 620.35 | 629.95 | 2810100 |
| 2025-04-02 05:30:00 | 618.05 | 632.4 | 616.45 | 630.75 | 3040000 |
| 2025-04-01 05:30:00 | 616.2 | 629.45 | 614.2 | 622.35 | 3724000 |
| 2025-03-28 05:30:00 | 620.85 | 629.2 | 616.75 | 621.55 | 3750600 |
| 2025-03-27 05:30:00 | 605.15 | 626.5 | 605.1 | 620.55 | 5302900 |
| 2025-03-26 05:30:00 | 610.5 | 624.35 | 610.35 | 616.45 | 4818400 |
| 2025-03-25 05:30:00 | 620.0 | 620.8 | 606.25 | 614.8 | 3743000 |
| 2025-03-24 05:30:00 | 603.8 | 620.45 | 593.85 | 617.7 | 5625900 |
| 2025-03-21 05:30:00 | 579.65 | 598.0 | 577.55 | 596.7 | 4333900 |
| 2025-03-20 05:30:00 | 588.05 | 590.95 | 579.1 | 581.3 | 3000100 |
| 2025-03-19 05:30:00 | 572.3 | 592.0 | 564.0 | 587.95 | 5025500 |
| 2025-03-18 05:30:00 | 578.05 | 584.2 | 565.7 | 570.5 | 3839900 |
| 2025-03-17 05:30:00 | 568.7 | 582.0 | 556.7 | 577.8 | 4592300 |
| 2025-03-13 05:30:00 | 568.4 | 568.4 | 551.25 | 556.7 | 3138800 |
| 2025-03-12 05:30:00 | 565.85 | 571.5 | 556.4 | 566.85 | 2943100 |
| 2025-03-11 05:30:00 | 565.1 | 568.95 | 553.0 | 565.05 | 3798100 |
| 2025-03-10 05:30:00 | 571.2 | 580.0 | 565.05 | 567.6 | 3866500 |
| 2025-03-07 05:30:00 | 573.8 | 577.85 | 566.5 | 569.9 | 4664500 |
| 2025-03-06 05:30:00 | 571.0 | 576.55 | 561.85 | 569.6 | 6558800 |
| 2025-03-05 05:30:00 | 530.15 | 564.5 | 530.15 | 563.2 | 5086300 |
| 2025-03-04 05:30:00 | 531.2 | 539.7 | 529.95 | 534.95 | 2107100 |
| 2025-03-03 05:30:00 | 535.7 | 543.0 | 520.65 | 536.3 | 6013500 |
| 2025-02-28 05:30:00 | 549.0 | 550.6 | 516.2 | 531.05 | 7402400 |
| 2025-02-27 05:30:00 | 559.0 | 564.0 | 549.0 | 552.6 | 9494300 |
| 2025-02-25 05:30:00 | 531.4 | 565.0 | 531.4 | 563.4 | 2395900 |
| 2025-02-24 05:30:00 | 546.8 | 547.0 | 533.25 | 537.85 | 703000 |
| 2025-02-21 05:30:00 | 562.95 | 569.45 | 544.5 | 550.25 | 12051700 |
| 2025-02-20 05:30:00 | 537.65 | 562.75 | 533.9 | 560.3 | 6549300 |
| 2025-02-19 05:30:00 | 526.6 | 542.0 | 526.6 | 537.35 | 3450400 |
| 2025-02-18 05:30:00 | 540.35 | 540.35 | 519.5 | 532.7 | 4033700 |
| 2025-02-17 05:30:00 | 522.0 | 538.75 | 513.25 | 537.6 | 5082500 |
| 2025-02-14 05:30:00 | 536.35 | 540.3 | 515.9 | 523.45 | 4506800 |
| 2025-02-13 05:30:00 | 538.95 | 546.35 | 529.9 | 534.9 | 3900700 |
| 2025-02-12 05:30:00 | 530.35 | 533.6 | 508.15 | 531.1 | 5479600 |
| 2025-02-11 05:30:00 | 551.0 | 551.0 | 525.25 | 527.8 | 5040700 |
| 2025-02-10 05:30:00 | 555.4 | 561.6 | 541.55 | 547.5 | 6427700 |