CHAMBAL FERTILISERS & CHEMICALS LIMITED (chamblfert)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 675.75 | 676.45 | 674.9 | 676.2 | 38950 |
| 2025-04-25 15:28:00 | 675.0 | 675.7 | 675.0 | 675.7 | 26600 |
| 2025-04-25 15:27:00 | 675.25 | 675.5 | 675.0 | 675.3 | 22800 |
| 2025-04-25 15:26:00 | 676.75 | 676.75 | 675.1 | 676.0 | 49400 |
| 2025-04-25 15:25:00 | 676.3 | 676.75 | 676.25 | 676.75 | 14250 |
| 2025-04-25 15:24:00 | 676.85 | 676.85 | 676.35 | 676.35 | 4750 |
| 2025-04-25 15:23:00 | 676.5 | 676.85 | 676.5 | 676.85 | 15200 |
| 2025-04-25 15:22:00 | 677.0 | 677.5 | 676.5 | 676.5 | 9500 |
| 2025-04-25 15:21:00 | 677.45 | 677.5 | 677.0 | 677.0 | 12350 |
| 2025-04-25 15:20:00 | 677.05 | 678.05 | 677.05 | 677.2 | 27550 |
| 2025-04-25 15:19:00 | 678.5 | 678.55 | 677.05 | 677.05 | 12350 |
| 2025-04-25 15:18:00 | 678.55 | 678.55 | 677.55 | 678.5 | 23750 |
| 2025-04-25 15:17:00 | 677.45 | 678.55 | 677.45 | 678.55 | 19950 |
| 2025-04-25 15:16:00 | 676.75 | 677.45 | 676.75 | 677.45 | 51300 |
| 2025-04-25 15:15:00 | 677.85 | 677.85 | 676.75 | 676.75 | 11400 |
| 2025-04-25 15:14:00 | 678.0 | 678.0 | 677.65 | 677.65 | 11400 |
| 2025-04-25 15:13:00 | 679.65 | 679.65 | 678.45 | 678.45 | 11400 |
| 2025-04-25 15:12:00 | 680.95 | 680.95 | 679.65 | 679.65 | 16150 |
| 2025-04-25 15:11:00 | 680.75 | 681.0 | 680.15 | 680.95 | 22800 |
| 2025-04-25 15:10:00 | 681.0 | 681.5 | 681.0 | 681.5 | 3800 |
| 2025-04-25 15:09:00 | 680.2 | 680.65 | 680.2 | 680.65 | 1900 |
| 2025-04-25 15:08:00 | 680.05 | 680.2 | 680.05 | 680.2 | 5700 |
| 2025-04-25 15:07:00 | 680.85 | 680.95 | 680.6 | 680.6 | 2850 |
| 2025-04-25 15:06:00 | 681.25 | 681.25 | 680.7 | 680.85 | 1900 |
| 2025-04-25 15:05:00 | 681.1 | 681.7 | 681.1 | 681.25 | 1900 |
| 2025-04-25 15:04:00 | 680.0 | 681.1 | 680.0 | 681.1 | 950 |
| 2025-04-25 15:03:00 | 680.35 | 680.35 | 680.0 | 680.0 | 3800 |
| 2025-04-25 15:02:00 | 680.5 | 680.5 | 680.25 | 680.35 | 5700 |
| 2025-04-25 15:01:00 | 681.0 | 681.0 | 680.5 | 680.5 | 3800 |
| 2025-04-25 15:00:00 | 680.7 | 681.25 | 680.7 | 681.25 | 4750 |
| 2025-04-25 14:59:00 | 680.7 | 680.7 | 680.7 | 680.7 | 0 |
| 2025-04-25 14:58:00 | 680.3 | 680.7 | 680.3 | 680.7 | 950 |
| 2025-04-25 14:57:00 | 680.6 | 680.6 | 680.3 | 680.3 | 3800 |
| 2025-04-25 14:56:00 | 681.3 | 681.3 | 680.6 | 680.6 | 2850 |
| 2025-04-25 14:55:00 | 680.9 | 681.3 | 680.9 | 681.3 | 3800 |
| 2025-04-25 14:54:00 | 680.9 | 680.9 | 680.9 | 680.9 | 0 |
| 2025-04-25 14:53:00 | 680.45 | 680.9 | 680.45 | 680.9 | 950 |
| 2025-04-25 14:52:00 | 679.5 | 680.45 | 679.5 | 680.45 | 1900 |
| 2025-04-25 14:51:00 | 680.45 | 680.6 | 679.5 | 679.5 | 8550 |
| 2025-04-25 14:50:00 | 680.95 | 681.05 | 680.1 | 680.45 | 8550 |
| 2025-04-25 14:49:00 | 679.35 | 679.95 | 679.35 | 679.95 | 5700 |
| 2025-04-25 14:48:00 | 678.75 | 679.35 | 678.75 | 679.35 | 7600 |
| 2025-04-25 14:47:00 | 678.9 | 678.9 | 678.75 | 678.75 | 3800 |
| 2025-04-25 14:46:00 | 680.1 | 680.1 | 679.55 | 679.55 | 950 |
| 2025-04-25 14:45:00 | 680.2 | 680.2 | 680.1 | 680.1 | 3800 |
| 2025-04-25 14:44:00 | 679.85 | 680.2 | 679.4 | 680.2 | 5700 |
| 2025-04-25 14:43:00 | 680.05 | 680.05 | 679.4 | 679.4 | 1900 |
| 2025-04-25 14:42:00 | 679.7 | 680.05 | 679.7 | 680.05 | 8550 |
| 2025-04-25 14:41:00 | 680.2 | 680.35 | 680.2 | 680.3 | 1900 |
| 2025-04-25 14:40:00 | 680.75 | 680.75 | 679.9 | 680.2 | 8550 |
| 2025-04-25 14:39:00 | 681.0 | 681.0 | 680.45 | 680.8 | 5700 |
| 2025-04-25 14:38:00 | 680.55 | 681.0 | 680.55 | 681.0 | 950 |
| 2025-04-25 14:37:00 | 680.7 | 680.9 | 680.1 | 680.55 | 20900 |
| 2025-04-25 14:36:00 | 681.0 | 681.3 | 680.7 | 680.7 | 6650 |
| 2025-04-25 14:35:00 | 681.05 | 681.05 | 681.0 | 681.0 | 1900 |
| 2025-04-25 14:34:00 | 680.95 | 681.55 | 680.75 | 681.05 | 8550 |
| 2025-04-25 14:33:00 | 681.0 | 681.0 | 680.95 | 680.95 | 2850 |
| 2025-04-25 14:32:00 | 682.1 | 682.1 | 681.0 | 681.0 | 3800 |
| 2025-04-25 14:31:00 | 682.1 | 682.1 | 682.1 | 682.1 | 0 |
| 2025-04-25 14:30:00 | 682.3 | 682.3 | 682.1 | 682.1 | 950 |
| 2025-04-25 14:29:00 | 682.7 | 682.7 | 682.3 | 682.3 | 950 |
| 2025-04-25 14:28:00 | 683.1 | 683.1 | 682.5 | 682.7 | 3800 |
| 2025-04-25 14:27:00 | 683.1 | 683.1 | 683.1 | 683.1 | 950 |
| 2025-04-25 14:26:00 | 682.8 | 682.8 | 682.7 | 682.7 | 950 |
| 2025-04-25 14:25:00 | 683.6 | 683.6 | 682.8 | 682.8 | 2850 |
| 2025-04-25 14:24:00 | 682.8 | 683.15 | 682.8 | 683.15 | 950 |
| 2025-04-25 14:23:00 | 682.8 | 682.8 | 682.8 | 682.8 | 1900 |
| 2025-04-25 14:22:00 | 683.0 | 683.4 | 683.0 | 683.4 | 950 |
| 2025-04-25 14:21:00 | 682.25 | 683.45 | 682.25 | 683.0 | 10450 |
| 2025-04-25 14:20:00 | 682.6 | 682.85 | 682.25 | 682.25 | 4750 |
| 2025-04-25 14:19:00 | 682.75 | 683.3 | 682.75 | 683.3 | 5700 |
| 2025-04-25 14:18:00 | 682.8 | 683.0 | 682.75 | 682.75 | 1900 |
| 2025-04-25 14:17:00 | 683.0 | 683.0 | 682.8 | 682.8 | 1900 |
| 2025-04-25 14:16:00 | 682.6 | 683.0 | 682.6 | 683.0 | 1900 |
| 2025-04-25 14:15:00 | 681.4 | 682.6 | 681.4 | 682.6 | 2850 |
| 2025-04-25 14:14:00 | 680.5 | 681.85 | 680.5 | 681.4 | 2850 |
| 2025-04-25 14:13:00 | 680.95 | 680.95 | 680.4 | 680.5 | 1900 |
| 2025-04-25 14:12:00 | 681.0 | 681.0 | 680.2 | 680.95 | 12350 |
| 2025-04-25 14:11:00 | 680.4 | 681.8 | 680.4 | 681.0 | 17100 |
| 2025-04-25 14:10:00 | 680.95 | 681.25 | 680.35 | 680.4 | 25650 |
| 2025-04-25 14:09:00 | 682.1 | 682.1 | 680.95 | 680.95 | 9500 |
| 2025-04-25 14:08:00 | 683.0 | 683.05 | 682.1 | 682.1 | 7600 |
| 2025-04-25 14:07:00 | 683.85 | 683.85 | 683.0 | 683.0 | 3800 |
| 2025-04-25 14:06:00 | 684.0 | 684.0 | 684.0 | 684.0 | 0 |
| 2025-04-25 14:05:00 | 684.15 | 684.15 | 684.0 | 684.0 | 950 |
| 2025-04-25 14:04:00 | 685.0 | 685.0 | 683.75 | 684.15 | 5700 |
| 2025-04-25 14:03:00 | 685.5 | 685.5 | 685.0 | 685.0 | 8550 |
| 2025-04-25 14:02:00 | 685.5 | 685.5 | 685.5 | 685.5 | 950 |
| 2025-04-25 14:01:00 | 685.05 | 685.6 | 685.05 | 685.5 | 8550 |
| 2025-04-25 14:00:00 | 685.45 | 685.55 | 685.0 | 685.0 | 6650 |
| 2025-04-25 13:59:00 | 684.85 | 685.5 | 684.85 | 685.45 | 15200 |
| 2025-04-25 13:58:00 | 684.4 | 684.85 | 684.4 | 684.85 | 2850 |
| 2025-04-25 13:57:00 | 684.4 | 684.4 | 684.4 | 684.4 | 950 |
| 2025-04-25 13:56:00 | 684.1 | 684.45 | 683.4 | 683.5 | 8550 |
| 2025-04-25 13:55:00 | 683.75 | 684.1 | 683.45 | 684.1 | 2850 |
| 2025-04-25 13:54:00 | 683.65 | 683.75 | 683.65 | 683.75 | 950 |
| 2025-04-25 13:53:00 | 683.25 | 683.65 | 683.25 | 683.65 | 12350 |
| 2025-04-25 13:52:00 | 684.55 | 684.55 | 683.75 | 683.95 | 6650 |
| 2025-04-25 13:51:00 | 684.3 | 684.55 | 684.3 | 684.55 | 5700 |
| 2025-04-25 13:50:00 | 683.5 | 684.0 | 683.5 | 684.0 | 7600 |