Chambal Fertilisers & Chemicals Share Price History

Chambal Fert.

CMP as on 25-Sep-20 15:47

₹ 150.90
4.60 3.14%

Open

₹ 147.00

Turnover (lac)

₹ 558

Prev. Close

₹ 146.30

Day's Vol (shares)

₹ 3,69,518

Day's Range (₹)

₹ 146.55
₹ 151.85

CMP as on25-Sep-20 15:28

₹ 150.05
3.85 2.63%

Open

₹ 146.15

Turnover (lac)

₹ 57

Prev. Close

₹ 146.20

Day's Vol (shares)

₹ 17,667

Day's Range

₹ 146.15
₹ 151.75

Chambal Fertilisers & Chemicals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 147 152 147 151 8,194 55.10 213,655 5.30 3.90
24-Sep-2020 146 147 146 146 4,620 46.50 185,477 1.75 0.20
23-Sep-2020 149 150 147 148 5,164 46.80 156,267 2.65 -0.70
22-Sep-2020 151 153 145 148 8,900 214 1,088,443 7.90 -3.20
21-Sep-2020 157 157 151 153 24,498 122 581,595 5.70 -4.30
18-Sep-2020 154 158 154 157 23,871 520 2,152,654 4.15 2.75
17-Sep-2020 154 155 152 153 16,424 260 1,232,487 2.65 -0.60
16-Sep-2020 148 155 147 154 19,811 214 677,601 8.05 5.30
15-Sep-2020 149 151 145 148 20,173 189 689,882 6.10 -1.80
14-Sep-2020 145 149 145 149 22,664 152 563,521 4.35 3.55
11-Sep-2020 143 145 140 143 17,176 219 768,100 4.60 0.15
10-Sep-2020 137 142 135 141 10,086 84.90 232,876 6.50 4.10
09-Sep-2020 140 140 133 135 22,497 184 796,040 6.45 -4.20
08-Sep-2020 143 143 139 141 9,295 87 390,809 3.10 -1.80
07-Sep-2020 146 147 141 142 14,277 158 554,941 6 -4.20
04-Sep-2020 145 148 145 146 5,832 60.50 236,406 2.40 0.35
03-Sep-2020 148 150 148 148 10,225 82.60 250,120 2.40 0.20
02-Sep-2020 146 148 146 147 14,287 96.50 366,665 2.45 1.10
01-Sep-2020 148 150 145 147 10,619 90.10 292,096 4.75 -1.30
31-Aug-2020 155 156 147 148 15,265 229 937,556 8.65 -6.70
28-Aug-2020 158 159 153 154 15,493 213 744,304 6 -4.20
27-Aug-2020 158 158 155 155 7,630 83.50 296,548 2.85 -2.20