BSE - Delayed Quote INR

The Fertilisers and Chemicals Travancore Limited (FACT.BO)

Compare
952.65
+5.90
+(0.62%)
At close: January 21 at 3:40:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025955.20993.45942.95952.65952.6574,925
Jan 20, 2025955.05962.80944.00946.75946.7520,191
Jan 17, 2025912.00991.00907.30953.35953.35174,117
Jan 16, 2025892.20921.90892.20908.00908.006,373
Jan 15, 2025897.00917.15891.00897.50897.5017,082
Jan 14, 2025870.35901.60868.65896.85896.8522,708
Jan 13, 2025901.30936.60864.00868.55868.5539,389
Jan 10, 2025963.00963.00928.95936.15936.1519,717
Jan 9, 2025959.951,020.00953.75961.40961.4039,252
Jan 8, 2025973.60973.60954.00963.40963.409,294
Jan 7, 2025910.501,007.60910.50973.60973.6091,895
Jan 6, 2025978.95978.95923.80927.05927.0521,965
Jan 3, 20251,006.601,006.60969.90973.20973.2029,010
Jan 2, 2025986.051,021.30986.051,006.601,006.6035,299
Jan 1, 2025996.001,002.00971.60989.55989.5532,203
Dec 31, 2024958.301,000.35953.50981.80981.8038,743
Dec 30, 2024959.35976.20946.60958.80958.8015,586
Dec 27, 2024927.35964.60927.35960.00960.0015,110
Dec 26, 2024960.00966.70944.85946.60946.608,669
Dec 24, 2024936.95978.00927.15968.00968.0030,217
Dec 23, 2024950.00958.20917.55928.15928.1527,924
Dec 20, 20241,005.001,014.55945.05948.50948.5020,892
Dec 19, 2024970.701,019.25970.701,002.801,002.8028,224
Dec 18, 20241,024.951,035.00991.851,001.651,001.6553,144
Dec 17, 20241,024.001,084.301,011.001,016.401,016.4080,195
Dec 16, 2024992.551,016.90991.951,009.501,009.5010,602
Dec 13, 20241,001.051,008.25974.10991.95991.9538,453
Dec 12, 20241,027.651,030.00996.001,000.951,000.9518,013
Dec 11, 20241,025.001,039.701,018.051,027.001,027.0038,261
Dec 10, 2024998.901,067.65994.001,024.751,024.75154,766
Dec 9, 20241,024.401,030.00987.60998.90998.9054,571
Dec 6, 20241,033.701,045.001,023.151,030.601,030.6011,572
Dec 5, 20241,009.201,053.70994.001,025.551,025.5567,282
Dec 4, 20241,016.951,024.00993.001,001.451,001.4516,604
Dec 3, 2024989.351,030.15982.201,012.301,012.30105,784
Dec 2, 2024984.951,015.00973.25990.35990.3547,249
Nov 29, 2024894.151,026.50887.551,001.001,001.00245,006
Nov 28, 2024873.80919.25866.65894.15894.1532,875
Nov 27, 2024845.05872.00845.05868.55868.5511,931
Nov 26, 2024842.50868.00837.60855.00855.0012,458
Nov 25, 2024853.25856.30830.75834.50834.506,856
Nov 22, 2024811.60832.55808.15828.20828.206,774
Nov 21, 2024832.95832.95800.50806.40806.4026,894
Nov 19, 2024803.05837.25803.05818.35818.359,191
Nov 18, 2024819.35824.95807.05814.15814.1514,385
Nov 14, 2024816.90838.60814.30818.95818.958,844
Nov 13, 2024845.00854.95813.75815.55815.5512,615
Nov 12, 2024855.00886.25853.70858.60858.607,720
Nov 11, 2024884.95884.95859.10865.45865.4517,089
Nov 8, 2024912.00912.00855.25885.80885.8013,422
Nov 7, 2024906.00937.20887.00891.55891.5530,403
Nov 6, 2024852.00895.00852.00892.05892.0517,407
Nov 4, 2024850.00865.95835.55836.80836.805,295
Nov 1, 2024869.00873.00859.40862.45862.452,594
Oct 31, 2024850.05874.20850.05861.80861.806,527
Oct 29, 2024830.20841.00812.75828.55828.5511,140
Oct 28, 2024790.05835.10787.00824.70824.7025,697
Oct 25, 2024836.20842.40784.25792.15792.1519,766
Oct 24, 2024850.80860.90833.55837.35837.3510,579
Oct 23, 2024835.85865.00814.05850.35850.3526,809
Oct 22, 2024882.15887.05840.00843.55843.5517,505
Oct 21, 2024903.05910.50880.00881.45881.457,404
Oct 18, 2024923.00923.00887.15901.10901.1016,620
Oct 17, 2024937.45937.45907.65913.60913.6014,554
Oct 16, 2024912.05944.90912.05923.25923.257,307
Oct 15, 2024917.15931.30916.45919.30919.305,117
Oct 14, 2024927.95940.00914.85917.15917.157,262
Oct 11, 2024920.00927.00905.00917.35917.359,284
Oct 10, 2024889.95946.75886.00932.25932.2571,406
Oct 9, 2024893.00901.90881.85885.55885.554,829
Oct 8, 2024851.00880.00840.00874.90874.9012,666
Oct 7, 2024894.10909.80843.05848.20848.2046,367
Oct 4, 2024935.55954.85907.30911.45911.4530,598
Oct 3, 2024940.05969.60940.05950.95950.958,011
Oct 1, 2024970.00996.40966.00972.75972.7545,609
Sep 30, 2024958.30970.45940.65964.70964.706,490
Sep 27, 2024975.00989.30955.95960.30960.3010,280
Sep 26, 2024970.40980.75963.00968.05968.054,922
Sep 25, 2024975.00987.45973.00977.95977.9511,221
Sep 24, 2024964.00999.00964.00986.05986.056,783
Sep 23, 2024985.00995.75976.55982.60982.605,763
Sep 20, 2024 0.97 Dividend
Sep 20, 2024975.65983.25968.65975.00975.0010,334
Sep 19, 20241,020.001,021.10956.15974.35973.3819,840
Sep 18, 2024982.001,027.00975.001,012.051,011.0454,153
Sep 17, 2024983.00995.15975.85977.25976.284,721
Sep 16, 2024996.05996.60981.00987.55986.579,767
Sep 13, 2024994.151,014.00991.00996.05995.0623,027
Sep 12, 2024989.951,001.60981.60994.80993.8125,945
Sep 11, 20241,008.551,028.00969.05974.25973.2822,007
Sep 10, 2024980.001,008.55979.85997.90996.9113,900
Sep 9, 2024970.05990.45947.30972.95971.9821,400
Sep 6, 20241,019.901,019.90973.00974.05973.0816,145
Sep 5, 20241,019.801,019.80997.901,007.551,006.5520,839
Sep 4, 2024990.051,034.40978.851,000.50999.5030,703
Sep 3, 2024970.051,008.45970.05997.15996.168,260
Sep 2, 2024982.001,005.55974.25982.30981.3216,011
Aug 30, 2024967.001,015.00967.00980.55979.5746,130
Aug 29, 2024985.00985.00960.00965.40964.449,912
Aug 28, 2024980.00990.05975.50978.65977.688,397
Aug 26, 2024995.051,000.00971.00973.05972.0814,146
Aug 23, 20241,013.751,020.45989.50992.80991.8122,351
Aug 22, 2024955.001,064.00955.001,012.151,011.14248,782
Aug 21, 2024947.00968.95937.90951.95951.0022,428
Aug 20, 2024926.35947.00925.85938.55937.6211,659
Aug 19, 2024933.05939.60921.00926.35925.4318,467
Aug 16, 2024933.65942.30923.00928.35927.438,135
Aug 14, 2024949.75959.85917.90924.60923.6820,830
Aug 13, 2024993.951,003.00920.80959.85958.8966,257
Aug 12, 2024962.101,024.00962.10993.30992.3126,957
Aug 9, 20241,002.851,020.00972.65981.70980.7237,656
Aug 8, 2024969.00985.85954.65959.65958.6924,631
Aug 7, 2024950.00970.00932.85966.55965.5943,825
Aug 6, 2024938.05974.20930.00940.25939.3152,303
Aug 5, 2024930.05976.90927.90934.90933.9761,617
Aug 2, 20241,000.001,012.25971.55997.00996.0152,036
Aug 1, 20241,032.551,032.551,006.851,012.251,011.2420,297
Jul 31, 20241,044.801,059.651,020.051,026.751,025.7360,990
Jul 30, 20241,020.001,053.701,015.701,036.301,035.2727,216
Jul 29, 20241,020.001,038.601,014.201,017.251,016.2431,198
Jul 26, 20241,010.051,038.001,006.801,013.301,012.2943,902
Jul 25, 20241,015.001,023.401,002.351,007.851,006.8543,190
Jul 24, 20241,024.651,040.001,010.401,027.651,026.6335,577
Jul 23, 20241,077.051,114.65982.151,013.901,012.89136,641
Jul 22, 20241,007.601,104.35995.051,082.451,081.37157,545
Jul 19, 20241,074.001,074.201,010.001,017.001,015.99101,898
Jul 18, 20241,116.001,116.001,063.951,075.201,074.1351,112
Jul 16, 20241,087.101,150.101,078.551,113.301,112.19201,857
Jul 15, 20241,095.751,122.001,051.101,085.751,084.6773,777
Jul 12, 20241,059.101,126.701,052.001,089.301,088.22171,547
Jul 11, 20241,067.651,072.001,044.851,049.601,048.5673,074
Jul 10, 20241,098.001,098.001,021.651,047.401,046.36132,600
Jul 9, 20241,132.001,172.451,050.001,107.301,106.20269,928
Jul 8, 20241,010.101,118.851,010.101,115.801,114.69237,423
Jul 5, 20241,015.651,032.101,007.651,017.151,016.1456,305
Jul 4, 20241,023.951,064.501,005.001,013.051,012.04168,425
Jul 3, 20241,005.451,036.801,005.451,016.351,015.3433,241
Jul 2, 20241,024.501,030.70992.301,002.451,001.4579,763
Jul 1, 2024988.051,044.30981.001,021.851,020.8367,305
Jun 28, 2024978.65994.95956.70986.45985.47110,548
Jun 27, 20241,015.001,017.40950.60960.50959.54104,877
Jun 26, 20241,011.951,053.70990.601,008.351,007.3581,244
Jun 25, 20241,019.851,041.85988.15999.05998.0678,038
Jun 24, 20241,078.951,103.051,020.401,020.401,019.38163,347
Jun 21, 20241,138.701,187.001,064.351,133.751,132.62443,631
Jun 20, 2024909.001,089.70895.601,089.701,088.62456,328
Jun 19, 2024881.50942.50881.50908.10907.20309,008
Jun 18, 2024788.25885.00772.00864.15863.29268,328
Jun 14, 2024774.05802.65767.95779.60778.8236,475
Jun 13, 2024785.00788.65765.60772.05771.2834,646
Jun 12, 2024778.00801.30769.05772.05771.2861,134
Jun 11, 2024805.00805.00771.60775.10774.33137,042
Jun 10, 2024700.00810.00699.50803.05802.25532,721
Jun 7, 2024695.00706.35690.50700.75700.0523,443
Jun 6, 2024690.00705.25665.85695.75695.0619,528
Jun 5, 2024665.00665.15626.60655.80655.1515,191
Jun 4, 2024703.00703.00580.70636.65636.0252,049
Jun 3, 2024704.10711.40682.70702.70702.0017,554
May 31, 2024695.00695.50671.50673.75673.0811,400
May 30, 2024693.35700.00679.50682.20681.5212,957
May 29, 2024691.95707.40681.30693.40692.7148,089
May 28, 2024710.95717.00694.85699.40698.7037,998
May 27, 2024728.20734.55706.10710.85710.1421,896
May 24, 2024693.00747.95690.00717.00716.2984,883
May 23, 2024700.65706.10688.45692.50691.8120,070
May 22, 2024712.75712.75694.75699.60698.9010,574
May 21, 2024694.10716.00682.25701.00700.3013,966
May 17, 2024671.40696.10670.40691.30690.6131,331
May 16, 2024702.95703.10660.50675.85675.1830,257
May 15, 2024658.65709.40658.65694.30693.6151,617
May 14, 2024640.55663.10640.55660.60659.9411,649
May 13, 2024660.10663.50632.00643.90643.2628,169
May 10, 2024663.95663.95638.55660.00659.3425,182
May 9, 2024692.95693.00648.60653.20652.5512,647
May 8, 2024681.50692.35674.80676.80676.1310,733
May 7, 2024691.90691.90670.60681.40680.7225,123
May 6, 2024710.25717.10687.65691.90691.2112,272
May 3, 2024717.00725.55707.85710.25709.5429,777
May 2, 2024719.05729.40706.75715.00714.2916,209
Apr 30, 2024724.75726.00712.35715.10714.3913,402
Apr 29, 2024725.00745.00714.75719.90719.1865,048
Apr 26, 2024720.35734.95712.10721.90721.1837,032
Apr 25, 2024712.25725.00710.45716.60715.8961,833
Apr 24, 2024679.20730.95677.15711.20710.49167,851
Apr 23, 2024674.25683.65663.80673.65672.986,623
Apr 22, 2024645.40673.35645.40664.65663.9923,294
Apr 19, 2024649.55650.10630.50641.35640.7132,444
Apr 18, 2024680.80680.80648.00653.00652.3521,948
Apr 16, 2024649.45676.40648.00667.80667.1420,188
Apr 15, 2024649.95659.70638.00652.35651.7040,298
Apr 12, 2024699.40699.40670.05677.15676.4811,747
Apr 10, 2024694.15703.80680.10692.65691.9629,107
Apr 9, 2024694.05710.00683.05689.20688.5126,724
Apr 8, 2024707.95707.95683.70685.90685.228,092
Apr 5, 2024703.25705.80689.40699.05698.3513,824
Apr 4, 2024703.05710.00694.40697.95697.2641,051
Apr 3, 2024667.60714.90667.60695.80695.11104,012
Apr 2, 2024662.05682.45658.35675.45674.7834,815
Apr 1, 2024639.80670.30630.00665.95665.2935,632
Mar 28, 2024656.95656.95625.00627.80627.1741,868
Mar 27, 2024648.00653.05630.85642.70642.0659,177
Mar 26, 2024669.45669.45635.00639.00638.3616,413
Mar 22, 2024654.95668.85641.00656.55655.9028,249
Mar 21, 2024646.45653.65633.75643.70643.0632,399
Mar 20, 2024648.45648.45622.40632.65632.0219,398
Mar 19, 2024640.10661.05635.00639.90639.2632,934
Mar 18, 2024655.35662.35621.10641.75641.1139,345
Mar 15, 2024674.55706.45643.85653.00652.3564,508
Mar 14, 2024483.45684.00483.45674.00673.3394,764
Mar 13, 2024648.45657.35583.00595.35594.7631,135
Mar 12, 2024684.90686.45649.10652.40651.7553,684
Mar 11, 2024709.65709.65680.00684.10683.4238,071
Mar 7, 2024694.00728.00693.50712.20711.4947,923
Mar 6, 2024715.05716.65690.20692.85692.1637,814
Mar 5, 2024724.65728.90715.00717.40716.6911,061
Mar 4, 2024735.00735.00713.50718.70717.9814,855
Mar 1, 2024718.05734.50708.00725.40724.6849,537
Feb 29, 2024744.95747.50711.45716.45715.7447,882
Feb 28, 2024779.85779.85737.30741.00740.2610,774
Feb 27, 2024775.40785.20767.00772.15771.3829,228
Feb 26, 2024797.45797.45770.10773.85773.0843,762
Feb 23, 2024831.60835.80789.60792.40791.6135,868
Feb 22, 2024826.65845.95818.05828.45827.6327,810
Feb 21, 2024830.35873.00830.35840.20839.3647,897
Feb 20, 2024837.80842.00826.50832.70831.8745,148
Feb 19, 2024789.80842.90788.75831.30830.4742,358
Feb 16, 2024775.25791.30771.00781.95781.1723,816
Feb 15, 2024743.05793.05738.00778.65777.8751,122
Feb 14, 2024760.30762.00722.50745.00744.2627,743
Feb 13, 2024774.05783.25760.75763.20762.4427,613
Feb 12, 2024762.15804.85746.40774.25773.4891,576
Feb 9, 2024782.00787.15754.05763.70762.9426,365
Feb 8, 2024787.00800.90775.95780.60779.8230,868
Feb 7, 2024815.85818.10780.00787.10786.3252,761
Feb 6, 2024784.95813.00784.00807.10806.3026,865
Feb 5, 2024820.50823.10775.95784.70783.9290,054
Feb 2, 2024848.55848.55800.80823.10822.2823,322
Feb 1, 2024869.70880.20829.00833.40832.5749,829
Jan 31, 2024852.00867.00841.55861.15860.2951,469
Jan 30, 2024869.85873.35836.25847.05846.2126,689
Jan 29, 2024894.00895.55848.05860.90860.0455,097
Jan 25, 2024831.90908.95825.65886.80885.92163,542
Jan 24, 2024815.00828.20800.55822.45821.6360,818
Jan 23, 2024835.15853.60805.80812.20811.3967,933