Want to see IN:CHEMFAB full AI Analyst Report?
Chemfab Alkalis Ltd. (CHEMFAB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 293.05 | 293.20 | 290.00 | 290.70 | 290.70 | -3.49% | 296 | 1.18 |
| Oct 29, 2026 | 299.00 | 308.05 | 291.00 | 301.20 | 301.20 | -1.39% | 347 | 1.41 |
| Oct 28, 2026 | 318.60 | 318.90 | 305.45 | 305.45 | 305.45 | -4.25% | 15 | 0.06 |
| Oct 27, 2026 | 312.05 | 319.00 | 312.00 | 319.00 | 319.00 | +3.52% | 81 | 0.33 |
| Oct 26, 2026 | 294.55 | 308.15 | 294.50 | 308.15 | 308.15 | +3.75% | 69 | 0.28 |
| Oct 23, 2026 | 319.00 | 319.00 | 291.00 | 297.00 | 297.00 | -6.91% | 564 | 2.37 |
| Oct 22, 2026 | 325.00 | 325.00 | 319.00 | 319.05 | 319.05 | -0.72% | 205 | 0.87 |
| Oct 21, 2026 | 326.00 | 326.00 | 321.35 | 321.35 | 321.35 | -1.29% | 129 | 0.54 |
| Oct 20, 2026 | 325.55 | 337.90 | 325.00 | 325.55 | 325.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 325.00 | 337.90 | 325.00 | 325.55 | 325.55 | -1.69% | 57 | 0.21 |
| Oct 16, 2026 | 325.10 | 334.15 | 325.10 | 331.15 | 331.15 | +1.27% | 178 | 0.66 |
| Oct 15, 2026 | 327.95 | 327.95 | 327.00 | 327.00 | 327.00 | -0.77% | 28 | 0.10 |
| Oct 14, 2026 | 343.00 | 344.95 | 329.25 | 329.55 | 329.55 | -2.20% | 47 | 0.18 |
| Oct 13, 2026 | 330.00 | 337.00 | 328.80 | 336.95 | 336.95 | +0.13% | 30 | 0.11 |
| Oct 12, 2026 | 326.25 | 336.50 | 326.25 | 336.50 | 336.50 | +1.66% | 61 | 0.20 |
| Oct 09, 2026 | 325.15 | 352.80 | 319.00 | 331.00 | 331.00 | +0.88% | 934 | 3.14 |
| Oct 08, 2026 | 328.00 | 330.60 | 325.20 | 328.10 | 328.10 | -2.32% | 36 | 0.12 |
| Oct 07, 2026 | 327.00 | 335.90 | 325.65 | 335.90 | 335.90 | -0.52% | 153 | 0.52 |
| Oct 06, 2026 | 327.00 | 339.00 | 319.00 | 337.65 | 337.65 | +3.10% | 789 | 2.78 |
| Oct 05, 2026 | 327.00 | 334.80 | 326.35 | 327.50 | 327.50 | +0.14% | 78 | 0.27 |
| Oct 02, 2026 | 327.05 | 335.00 | 327.00 | 327.05 | 327.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 334.00 | 335.00 | 327.00 | 327.05 | 327.05 | -2.49% | 143 | 0.48 |
| Sep 30, 2026 | 342.65 | 342.65 | 334.55 | 335.40 | 335.40 | -2.12% | 613 | 2.05 |
| Sep 29, 2026 | 342.00 | 349.50 | 334.85 | 342.65 | 342.65 | -0.01% | 558 | 1.91 |
| Sep 28, 2026 | 350.00 | 356.45 | 338.00 | 342.70 | 342.70 | -2.00% | 222 | 0.77 |
| Sep 25, 2026 | 352.20 | 356.40 | 338.00 | 349.70 | 349.70 | -2.20% | 426 | 1.50 |
| Sep 24, 2026 | 369.00 | 369.00 | 350.95 | 357.55 | 357.55 | +2.08% | 294 | 1.02 |
| Sep 23, 2026 | 360.45 | 360.80 | 350.00 | 350.25 | 350.25 | -0.93% | 176 | 0.62 |
| Sep 22, 2026 | 360.00 | 369.05 | 352.95 | 353.55 | 353.55 | -1.81% | 117 | 0.41 |
| Sep 21, 2026 | 360.00 | 362.00 | 356.10 | 360.05 | 360.05 | -2.07% | 101 | 0.35 |
| Sep 18, 2026 | 361.95 | 367.65 | 361.95 | 367.65 | 367.65 | +1.57% | 136 | 0.48 |
| Sep 17, 2026 | 358.25 | 362.40 | 351.15 | 361.95 | 361.95 | +1.66% | 192 | 0.68 |
| Sep 16, 2026 | 359.00 | 365.05 | 356.00 | 356.05 | 356.05 | -5.13% | 68 | 0.24 |
| Sep 15, 2026 | 368.70 | 375.30 | 367.00 | 375.30 | 375.30 | -2.37% | 185 | 0.66 |
| Sep 14, 2026 | 384.40 | 419.10 | 368.00 | 384.40 | 384.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 419.10 | 419.10 | 368.00 | 384.40 | 384.40 | +0.48% | 479 | 1.75 |
| Sep 10, 2026 | 371.05 | 396.25 | 371.05 | 382.55 | 382.55 | +3.28% | 804 | 3.07 |
| Sep 09, 2026 | 353.00 | 396.00 | 351.20 | 370.40 | 370.40 | +3.91% | 2,011 | 8.61 |
| Sep 08, 2026 | 355.00 | 359.00 | 353.00 | 356.45 | 356.45 | +0.98% | 149 | 0.64 |
| Sep 07, 2026 | 373.95 | 373.95 | 353.00 | 353.00 | 353.00 | -0.41% | 40 | 0.17 |
| Sep 04, 2026 | 354.45 | 366.50 | 354.45 | 354.45 | 354.45 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 360.05 | 361.00 | 353.00 | 354.45 | 354.45 | -0.44% | 471 | 2.08 |
| Sep 02, 2026 | 375.00 | 375.00 | 355.05 | 356.00 | 356.00 | -2.13% | 115 | 0.51 |
| Sep 01, 2026 | 373.95 | 373.95 | 355.00 | 365.00 | 363.75 | +1.04% | 90 | 0.40 |
| Aug 31, 2026 | 366.70 | 366.70 | 358.40 | 361.25 | 360.01 | -2.15% | 257 | 1.17 |
| Aug 28, 2026 | 361.00 | 371.00 | 361.00 | 369.20 | 367.94 | +4.29% | 43 | 0.20 |
| Aug 27, 2026 | 364.85 | 364.85 | 354.00 | 354.00 | 352.79 | -2.81% | 195 | 0.90 |
| Aug 26, 2026 | 367.00 | 367.00 | 364.25 | 364.25 | 363.00 | -0.87% | 27 | 0.13 |
| Aug 25, 2026 | 363.20 | 367.45 | 363.20 | 367.45 | 366.19 | -0.68% | 288 | 1.36 |
| Aug 24, 2026 | 379.00 | 379.00 | 356.65 | 369.95 | 368.68 | +4.34% | 526 | 2.59 |