Chemfab Alka.

Chemfab Alkalis Ltd Historical Data

NSEBSE

₹462.05

(0.11%)

Dec 10, 2025|01:39:27 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	551	566.9	541	547.25	1,682	53,88,232.6	3,730
11-Nov-2025	547.25	556.8	530	536.05	3,112	89,89,403.6	5,218
12-Nov-2025	549.45	564.95	518.1	523.05	2,425	1,12,78,913.45	11,426
13-Nov-2025	529	532.25	510	528.55	2,693	1,27,98,432.7	7,341
14-Nov-2025	535	535.05	523.05	529.8	572	19,66,704.4	2,119
17-Nov-2025	537.7	537.7	515.55	522.4	1,308	77,24,913.35	7,682
18-Nov-2025	521	526.25	477.2	512.2	4,190	2,65,55,060.55	19,741
19-Nov-2025	503.5	522.4	503.5	514.7	1,270	24,37,279.1	2,215
20-Nov-2025	515	522.4	509	511.8	1,883	38,73,514.85	2,688
21-Nov-2025	512	519.2	498	509.75	1,697	44,35,863	3,146
24-Nov-2025	509.75	509.75	492.35	498.2	1,372	27,58,368.35	2,658
25-Nov-2025	500.2	506	495	500.9	747	24,15,762.45	2,407
26-Nov-2025	500.9	520	499.95	518.7	1,346	34,47,272.5	2,971
27-Nov-2025	510.1	522	510.1	514	447	7,51,800.5	874
28-Nov-2025	511.75	519	501	512.3	1,482	37,91,503.25	2,947
01-Dec-2025	510.6	518.65	504	507.4	841	21,57,066.25	1,916
02-Dec-2025	507.6	515	500	503.3	1,031	25,60,214.2	1,832
03-Dec-2025	502.9	502.9	490	493.05	1,190	26,97,290.75	1,995
04-Dec-2025	499.4	530	494	510.6	1,978	59,95,197.9	3,303
05-Dec-2025	501	515.35	496.05	501.25	638	22,17,725.25	2,552
08-Dec-2025	503.55	506.9	465	471.5	1,411	39,36,578.8	3,752
09-Dec-2025	461.8	494.8	459.65	461.55	3,040	1,04,80,347	8,816

Chemfab Alka.: Related NEWS

No Record Found

Invest wise with Expert advice