CHAMBAL FERTILISERS & CHEMICALS LIMITED (chamblfert)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 557.5 | 557.7 | 557.3 | 557.4 | 15200 |
| 2025-07-08 15:28:00 | 557.3 | 557.4 | 557.3 | 557.4 | 4750 |
| 2025-07-08 15:27:00 | 557.3 | 557.3 | 557.3 | 557.3 | 3800 |
| 2025-07-08 15:26:00 | 557.15 | 557.25 | 557.15 | 557.25 | 4750 |
| 2025-07-08 15:25:00 | 557.1 | 557.35 | 557.1 | 557.35 | 2850 |
| 2025-07-08 15:24:00 | 557.0 | 557.2 | 556.9 | 556.9 | 8550 |
| 2025-07-08 15:23:00 | 556.85 | 556.85 | 556.85 | 556.85 | 1900 |
| 2025-07-08 15:22:00 | 556.8 | 556.8 | 556.8 | 556.8 | 1900 |
| 2025-07-08 15:21:00 | 557.0 | 557.0 | 557.0 | 557.0 | 1900 |
| 2025-07-08 15:20:00 | 557.1 | 557.1 | 556.7 | 556.7 | 2850 |
| 2025-07-08 15:19:00 | 556.8 | 557.1 | 556.8 | 557.1 | 2850 |
| 2025-07-08 15:18:00 | 557.05 | 557.05 | 556.85 | 557.0 | 8550 |
| 2025-07-08 15:17:00 | 557.0 | 557.0 | 556.85 | 556.85 | 3800 |
| 2025-07-08 15:16:00 | 557.1 | 557.1 | 556.7 | 556.7 | 6650 |
| 2025-07-08 15:15:00 | 557.1 | 557.3 | 557.1 | 557.1 | 4750 |
| 2025-07-08 15:14:00 | 556.85 | 557.05 | 556.85 | 557.05 | 14250 |
| 2025-07-08 15:13:00 | 556.6 | 556.6 | 556.6 | 556.6 | 1900 |
| 2025-07-08 15:12:00 | 556.65 | 556.65 | 556.45 | 556.45 | 2850 |
| 2025-07-08 15:11:00 | 556.7 | 556.7 | 556.7 | 556.7 | 0 |
| 2025-07-08 15:10:00 | 556.65 | 556.7 | 556.65 | 556.7 | 4750 |
| 2025-07-08 15:09:00 | 556.35 | 557.0 | 556.35 | 557.0 | 5700 |
| 2025-07-08 15:08:00 | 556.35 | 556.35 | 555.95 | 555.95 | 8550 |
| 2025-07-08 15:07:00 | 556.3 | 556.3 | 556.3 | 556.3 | 0 |
| 2025-07-08 15:06:00 | 556.3 | 556.6 | 556.3 | 556.3 | 3800 |
| 2025-07-08 15:05:00 | 556.4 | 556.55 | 556.4 | 556.55 | 1900 |
| 2025-07-08 15:04:00 | 556.45 | 556.45 | 556.45 | 556.45 | 950 |
| 2025-07-08 15:03:00 | 556.75 | 556.75 | 556.75 | 556.75 | 950 |
| 2025-07-08 15:02:00 | 556.75 | 556.75 | 556.2 | 556.2 | 8550 |
| 2025-07-08 15:01:00 | 557.0 | 557.0 | 557.0 | 557.0 | 3800 |
| 2025-07-08 15:00:00 | 557.0 | 557.0 | 557.0 | 557.0 | 950 |
| 2025-07-08 14:59:00 | 557.0 | 557.0 | 556.7 | 556.7 | 1900 |
| 2025-07-08 14:58:00 | 556.85 | 556.9 | 556.75 | 556.75 | 2850 |
| 2025-07-08 14:57:00 | 556.45 | 556.85 | 556.45 | 556.85 | 3800 |
| 2025-07-08 14:56:00 | 556.65 | 556.65 | 556.65 | 556.65 | 0 |
| 2025-07-08 14:55:00 | 556.8 | 556.8 | 556.65 | 556.65 | 2850 |
| 2025-07-08 14:54:00 | 556.8 | 556.8 | 556.8 | 556.8 | 950 |
| 2025-07-08 14:53:00 | 556.8 | 556.8 | 556.8 | 556.8 | 0 |
| 2025-07-08 14:52:00 | 556.8 | 556.8 | 556.8 | 556.8 | 950 |
| 2025-07-08 14:51:00 | 556.9 | 556.9 | 556.7 | 556.7 | 5700 |
| 2025-07-08 14:50:00 | 557.0 | 557.0 | 557.0 | 557.0 | 2850 |
| 2025-07-08 14:49:00 | 557.0 | 557.0 | 557.0 | 557.0 | 1900 |
| 2025-07-08 14:48:00 | 557.5 | 557.5 | 557.05 | 557.1 | 4750 |
| 2025-07-08 14:47:00 | 557.3 | 557.45 | 557.0 | 557.15 | 19950 |
| 2025-07-08 14:46:00 | 557.2 | 557.2 | 557.2 | 557.2 | 3800 |
| 2025-07-08 14:45:00 | 557.2 | 557.2 | 557.2 | 557.2 | 5700 |
| 2025-07-08 14:44:00 | 557.1 | 557.45 | 557.1 | 557.2 | 5700 |
| 2025-07-08 14:43:00 | 557.05 | 557.05 | 557.0 | 557.0 | 1900 |
| 2025-07-08 14:42:00 | 557.15 | 557.2 | 557.0 | 557.2 | 8550 |
| 2025-07-08 14:41:00 | 557.55 | 557.8 | 557.1 | 557.1 | 10450 |
| 2025-07-08 14:40:00 | 557.5 | 557.65 | 557.15 | 557.4 | 12350 |
| 2025-07-08 14:39:00 | 557.2 | 557.35 | 557.0 | 557.05 | 8550 |
| 2025-07-08 14:38:00 | 556.9 | 557.45 | 556.9 | 557.25 | 12350 |
| 2025-07-08 14:37:00 | 555.8 | 557.0 | 555.8 | 557.0 | 23750 |
| 2025-07-08 14:36:00 | 555.9 | 555.9 | 555.9 | 555.9 | 950 |
| 2025-07-08 14:35:00 | 556.05 | 556.05 | 556.05 | 556.05 | 950 |
| 2025-07-08 14:34:00 | 556.15 | 556.75 | 555.9 | 556.75 | 28500 |
| 2025-07-08 14:33:00 | 555.0 | 556.5 | 555.0 | 556.15 | 115900 |
| 2025-07-08 14:32:00 | 554.25 | 554.25 | 554.25 | 554.25 | 950 |
| 2025-07-08 14:31:00 | 554.05 | 554.05 | 554.05 | 554.05 | 0 |
| 2025-07-08 14:30:00 | 554.4 | 554.5 | 554.05 | 554.05 | 11400 |
| 2025-07-08 14:29:00 | 553.2 | 554.25 | 553.2 | 554.2 | 42750 |
| 2025-07-08 14:28:00 | 553.0 | 553.25 | 552.6 | 553.25 | 11400 |
| 2025-07-08 14:27:00 | 552.3 | 552.3 | 552.3 | 552.3 | 1900 |
| 2025-07-08 14:26:00 | 551.9 | 551.9 | 551.9 | 551.9 | 950 |
| 2025-07-08 14:25:00 | 551.9 | 551.9 | 551.9 | 551.9 | 0 |
| 2025-07-08 14:24:00 | 551.9 | 551.9 | 551.9 | 551.9 | 950 |
| 2025-07-08 14:23:00 | 551.8 | 551.8 | 551.8 | 551.8 | 950 |
| 2025-07-08 14:22:00 | 551.45 | 551.8 | 551.4 | 551.8 | 5700 |
| 2025-07-08 14:21:00 | 551.95 | 551.95 | 551.8 | 551.8 | 1900 |
| 2025-07-08 14:20:00 | 551.95 | 551.95 | 551.95 | 551.95 | 5700 |
| 2025-07-08 14:19:00 | 552.35 | 552.35 | 552.35 | 552.35 | 0 |
| 2025-07-08 14:18:00 | 551.95 | 552.35 | 551.95 | 552.35 | 2850 |
| 2025-07-08 14:17:00 | 552.0 | 552.0 | 552.0 | 552.0 | 2850 |
| 2025-07-08 14:16:00 | 552.3 | 552.3 | 552.3 | 552.3 | 950 |
| 2025-07-08 14:15:00 | 552.0 | 552.0 | 552.0 | 552.0 | 3800 |
| 2025-07-08 14:14:00 | 552.2 | 552.2 | 552.2 | 552.2 | 950 |
| 2025-07-08 14:13:00 | 552.4 | 552.45 | 552.15 | 552.15 | 4750 |
| 2025-07-08 14:12:00 | 552.45 | 552.45 | 552.45 | 552.45 | 0 |
| 2025-07-08 14:11:00 | 552.45 | 552.45 | 552.45 | 552.45 | 3800 |
| 2025-07-08 14:10:00 | 552.7 | 552.7 | 552.7 | 552.7 | 950 |
| 2025-07-08 14:09:00 | 552.9 | 552.9 | 552.9 | 552.9 | 950 |
| 2025-07-08 14:08:00 | 552.6 | 552.6 | 552.6 | 552.6 | 0 |
| 2025-07-08 14:07:00 | 552.6 | 552.6 | 552.6 | 552.6 | 0 |
| 2025-07-08 14:06:00 | 552.6 | 552.6 | 552.6 | 552.6 | 950 |
| 2025-07-08 14:05:00 | 552.6 | 552.6 | 552.6 | 552.6 | 950 |
| 2025-07-08 14:04:00 | 552.65 | 553.05 | 552.65 | 553.05 | 3800 |
| 2025-07-08 14:03:00 | 552.85 | 552.85 | 552.85 | 552.85 | 0 |
| 2025-07-08 14:02:00 | 552.85 | 552.85 | 552.85 | 552.85 | 1900 |
| 2025-07-08 14:01:00 | 552.85 | 552.85 | 552.85 | 552.85 | 950 |
| 2025-07-08 14:00:00 | 552.55 | 552.55 | 552.55 | 552.55 | 0 |
| 2025-07-08 13:59:00 | 552.55 | 552.55 | 552.55 | 552.55 | 0 |
| 2025-07-08 13:58:00 | 552.55 | 552.55 | 552.55 | 552.55 | 0 |
| 2025-07-08 13:57:00 | 552.55 | 552.55 | 552.55 | 552.55 | 950 |
| 2025-07-08 13:56:00 | 553.0 | 553.0 | 553.0 | 553.0 | 3800 |
| 2025-07-08 13:55:00 | 553.35 | 553.35 | 553.35 | 553.35 | 0 |
| 2025-07-08 13:54:00 | 553.35 | 553.35 | 553.35 | 553.35 | 950 |
| 2025-07-08 13:53:00 | 553.35 | 553.35 | 553.35 | 553.35 | 950 |
| 2025-07-08 13:52:00 | 553.6 | 553.6 | 553.6 | 553.6 | 0 |
| 2025-07-08 13:51:00 | 553.6 | 553.6 | 553.6 | 553.6 | 950 |
| 2025-07-08 13:50:00 | 553.6 | 553.6 | 553.6 | 553.6 | 950 |