NSE: CHAMBLFERT | Series: EQ
-
LTP
630.50
-3.70 (-0.58 %) -
Open
628.25
620.50 -
High
635.50
637.00 -
Low
622.00
615.20 -
Close
629.30
634.20 -
52W High
637.00
02 Apr, 2025 -
52W Low
443.20
28 Oct, 2024
Upper Circuit: 761.04
Lower Circuit: 507.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 628.25 | 635.50 | 622.00 | 630.50 | 629.30 | -4.90 | -0.77 | 637.00 | 443.20 | 1,358,788 | 85.56 Crore | 31,670 |
| 02 Apr, 2025 | 620.50 | 637.00 | 615.20 | 636.00 | 634.20 | 12.80 | 2.06 | 637.00 | 443.20 | 1,205,225 | 75.67 Crore | 29,185 |
| 01 Apr, 2025 | 623.55 | 632.75 | 613.90 | 621.90 | 621.40 | -4.10 | -0.66 | 633.00 | 443.20 | 1,274,065 | 79.40 Crore | 30,146 |
| 28 Mar, 2025 | 621.00 | 633.00 | 615.25 | 621.00 | 625.50 | 6.15 | 0.99 | 633.00 | 443.20 | 2,278,165 | 142.66 Crore | 52,297 |
| 27 Mar, 2025 | 615.45 | 631.70 | 609.00 | 619.00 | 619.35 | 1.30 | 0.21 | 631.70 | 443.20 | 2,493,008 | 155.21 Crore | 51,536 |
| 26 Mar, 2025 | 614.00 | 626.00 | 609.60 | 616.70 | 618.05 | 3.70 | 0.6 | 626.00 | 443.20 | 1,850,787 | 114.68 Crore | 45,618 |
| 25 Mar, 2025 | 619.50 | 622.60 | 605.35 | 614.55 | 614.35 | -5.15 | -0.83 | 622.60 | 443.20 | 1,746,326 | 107.23 Crore | 44,441 |
| 24 Mar, 2025 | 608.00 | 622.60 | 594.50 | 619.00 | 619.50 | 22.45 | 3.76 | 622.60 | 443.20 | 2,891,623 | 177.19 Crore | 59,885 |
| 21 Mar, 2025 | 579.90 | 598.55 | 576.25 | 596.80 | 597.05 | 17.50 | 3.02 | 598.55 | 443.20 | 2,513,511 | 148.78 Crore | 47,700 |
| 20 Mar, 2025 | 588.00 | 589.80 | 577.70 | 579.90 | 579.55 | -7.40 | -1.26 | 591.35 | 443.20 | 1,536,381 | 89.35 Crore | 37,995 |
| 19 Mar, 2025 | 574.25 | 591.35 | 563.15 | 585.85 | 586.95 | 18.35 | 3.23 | 591.35 | 443.20 | 2,392,413 | 139.28 Crore | 44,978 |
| 18 Mar, 2025 | 580.05 | 584.00 | 565.00 | 570.00 | 568.60 | -10.30 | -1.78 | 588.80 | 443.20 | 2,140,806 | 122.24 Crore | 38,436 |
| 17 Mar, 2025 | 558.50 | 583.55 | 557.55 | 579.60 | 578.90 | 22.35 | 4.02 | 588.80 | 443.20 | 3,069,518 | 177.15 Crore | 49,015 |
| 13 Mar, 2025 | 568.15 | 568.95 | 550.30 | 556.85 | 556.55 | -8.80 | -1.56 | 588.80 | 443.20 | 1,682,015 | 93.71 Crore | 39,509 |
| 12 Mar, 2025 | 563.60 | 571.05 | 556.00 | 566.20 | 565.35 | 1.75 | 0.31 | 588.80 | 443.20 | 1,084,149 | 61.14 Crore | 28,952 |
| 11 Mar, 2025 | 566.25 | 573.95 | 553.45 | 564.55 | 563.60 | -10.45 | -1.82 | 588.80 | 443.20 | 2,215,351 | 124.62 Crore | 44,848 |
| 10 Mar, 2025 | 572.65 | 584.60 | 570.50 | 571.70 | 574.05 | 2.85 | 0.5 | 588.80 | 443.20 | 1,426,689 | 82.16 Crore | 29,693 |
| 07 Mar, 2025 | 575.00 | 584.15 | 569.40 | 570.80 | 571.20 | -5.70 | -0.99 | 588.80 | 443.20 | 2,053,973 | 118.28 Crore | 41,439 |
| 06 Mar, 2025 | 580.00 | 588.80 | 572.00 | 573.25 | 576.90 | 5.80 | 1.02 | 588.80 | 443.20 | 4,524,906 | 262.84 Crore | 71,028 |
| 05 Mar, 2025 | 535.10 | 573.55 | 535.10 | 572.85 | 571.10 | 34.90 | 6.51 | 579.00 | 443.20 | 2,316,457 | 129.86 Crore | 48,679 |
| 04 Mar, 2025 | 540.05 | 545.00 | 533.05 | 536.20 | 536.20 | -9.15 | -1.68 | 579.00 | 443.20 | 1,011,331 | 54.54 Crore | 30,997 |