Australia markets close in 3 hours 41 minutes

Chambal Fertilisers and Chemicals Limited (500085.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 2024407.00408.75402.60404.85404.8592,940
16 May 2024400.15404.85398.00403.25403.2555,107
15 May 2024400.05407.70399.00400.10400.1049,372
14 May 2024391.05399.60388.80398.60398.6068,444
13 May 2024393.45396.15382.20392.75392.75126,119
10 May 2024389.95395.00382.65393.15393.1546,787
09 May 2024406.05413.20385.20386.85386.85200,358
08 May 2024386.25406.80384.95404.95404.95128,185
07 May 2024403.35403.55384.45388.90388.9076,527
06 May 2024406.85414.60399.35401.05401.0582,273
03 May 2024417.20417.75400.55405.65405.65117,629
02 May 2024424.00428.25414.80415.25415.2557,406
01 May 2024------
30 Apr 2024427.00431.50422.15424.20424.2056,971
29 Apr 2024425.70439.00424.00426.65426.65127,634
26 Apr 2024412.00426.75411.55422.80422.80233,689
25 Apr 2024403.55413.00402.50408.80408.80222,687
24 Apr 2024384.05406.65383.05402.05402.05480,024
23 Apr 2024374.75381.85369.85380.20380.20105,345
22 Apr 2024371.30374.00367.25372.65372.6515,529
19 Apr 2024360.00371.00355.15369.30369.3043,891
18 Apr 2024375.40375.45364.00365.25365.2553,480
17 Apr 2024------
16 Apr 2024364.15376.10363.40373.60373.6047,129
15 Apr 2024360.10369.65357.50365.80365.8043,267
12 Apr 2024380.55381.00371.65373.20373.20118,590
11 Apr 2024------
10 Apr 2024374.20386.35374.20381.10381.10105,999
09 Apr 2024378.70381.55372.15374.20374.2041,231
08 Apr 2024382.05384.00375.00377.15377.15144,378
05 Apr 2024371.15381.75369.25380.85380.85129,636
04 Apr 2024376.95379.15367.85369.10369.1040,123
03 Apr 2024358.45376.00358.45373.65373.65196,427
02 Apr 2024358.15364.50355.50362.25362.25112,313
01 Apr 2024342.55358.45342.55357.55357.5597,102
28 Mar 2024345.00347.45341.15342.10342.1076,552
27 Mar 2024343.25350.20342.80344.00344.0027,084
26 Mar 2024346.60347.50340.40343.25343.2566,805
25 Mar 2024------
22 Mar 2024343.65346.55343.00344.05344.0518,000
21 Mar 2024339.60345.00339.60343.65343.6542,107
20 Mar 2024339.65342.75334.00337.70337.7017,633
19 Mar 2024342.65345.40338.05340.00340.0033,837
18 Mar 2024346.40347.65342.00343.65343.6551,289
15 Mar 2024------
14 Mar 2024330.90349.95330.90346.85346.8528,597
13 Mar 2024358.60364.70335.30337.40337.4066,577
12 Mar 2024374.95374.95357.40358.40358.40162,222
11 Mar 2024377.55377.80371.25372.70372.7077,102
08 Mar 2024------
07 Mar 2024357.00378.50357.00372.60372.60411,836
06 Mar 2024350.05359.50350.05358.25358.2539,272
05 Mar 2024354.45361.40353.05357.15357.1573,976
04 Mar 2024353.45357.05352.55354.75354.7523,517
01 Mar 2024354.85355.50349.55353.95353.95207,650
29 Feb 2024344.10365.00341.70353.25353.25570,325
28 Feb 2024353.55356.90341.70344.80344.8067,181
27 Feb 2024357.85360.55353.60354.70354.7050,127
26 Feb 2024367.40367.40356.15357.20357.2023,712
23 Feb 2024373.15373.50366.50367.40367.4021,153
22 Feb 2024364.85372.00364.85370.70370.7036,608
21 Feb 2024370.25373.70364.00365.55365.5531,751
20 Feb 2024367.30372.10366.00368.50368.5033,275
16 Feb 2024367.45372.50364.30368.35368.35166,366
15 Feb 2024357.50366.55357.50363.45363.4556,628
14 Feb 2024351.20357.00348.30355.55355.5564,842
13 Feb 2024354.50360.90348.00358.35358.35309,314
12 Feb 2024361.70363.95353.80355.35355.3540,041
09 Feb 2024362.70363.95350.00361.70361.70229,815
08 Feb 2024374.05374.95360.85362.60362.60358,917
07 Feb 2024358.65384.65358.65377.75377.75662,187
06 Feb 2024347.55359.55339.55358.45358.45156,789
05 Feb 2024359.25361.50346.25347.40347.40162,621
02 Feb 2024364.25367.80358.00359.55359.5539,015
01 Feb 2024369.30376.30361.80362.85362.85106,552
31 Jan 2024358.15367.75351.50366.60366.60177,136
30 Jan 2024374.00374.00354.25358.30358.3084,547
29 Jan 2024370.00373.90366.50370.65370.65111,840
26 Jan 2024368.70368.70368.70368.70368.70-
25 Jan 2024369.30372.40365.05368.70368.7044,507
24 Jan 2024352.65370.80352.65369.30369.30173,239
23 Jan 2024375.05376.15349.40352.05352.05211,814
22 Jan 2024373.15373.15373.15373.15373.15-
19 Jan 2024383.15387.05369.05373.15373.15221,296
18 Jan 2024380.15384.80359.80382.90382.90176,730
17 Jan 2024384.00387.00382.55384.75384.75226,189
16 Jan 2024385.50387.85383.75386.80386.80211,823
12 Jan 2024383.00389.30380.50383.65383.65358,674
11 Jan 2024375.55381.80375.00380.20380.20174,444
10 Jan 2024379.85382.55372.45374.60374.60248,310
09 Jan 2024383.90384.70378.45379.45379.45195,023
08 Jan 2024375.30385.35367.75378.35378.35590,607
05 Jan 2024388.00388.05368.00372.80372.80501,705
04 Jan 2024400.10402.00385.20386.90386.90568,520
03 Jan 2024380.50388.20378.05386.80386.80123,414
02 Jan 2024383.85386.20373.75380.00380.00227,637
29 Dec 2023383.95383.95371.10373.20373.20222,746
28 Dec 2023367.90384.20366.30381.60381.60125,438
27 Dec 2023373.85374.90361.35366.30366.30225,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...