NSE - Delayed Quote INR

The Fertilisers and Chemicals Travancore Limited (FACT.NS)

1,037.35
+22.00
+(2.17%)
At close: June 6 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,023.501,070.001,019.051,037.351,037.351,980,913
Jun 5, 20251,027.001,112.001,005.901,015.351,015.356,061,090
Jun 4, 20251,031.751,042.801,008.601,031.051,031.052,192,001
Jun 3, 2025890.701,066.00890.701,046.801,046.8017,019,110
Jun 2, 2025879.70898.00873.45888.35888.35229,036
May 30, 2025912.85918.00877.05882.95882.95220,361
May 29, 2025912.70918.90906.55910.45910.45207,691
May 28, 2025918.00925.00908.25912.70912.70323,662
May 27, 2025918.80940.00912.55920.00920.001,065,172
May 26, 2025906.90942.95900.00925.70925.701,093,900
May 23, 2025904.90915.40890.05899.95899.95448,322
May 22, 2025890.00914.00890.00897.35897.35548,942
May 21, 2025888.50900.45877.10893.60893.60345,865
May 20, 2025877.90919.80864.95890.75890.751,366,806
May 19, 2025885.45895.00862.70877.05877.05563,348
May 16, 2025875.40888.00857.75881.60881.60698,264
May 15, 2025840.00902.50836.50871.05871.052,471,500
May 14, 2025828.00843.05821.90837.75837.75529,683
May 13, 2025818.50835.65805.80822.60822.60623,819
May 12, 2025810.00828.50802.00817.25817.25809,031
May 9, 2025768.60788.25757.25781.10781.10394,838
May 8, 2025800.05824.00783.05788.25788.251,032,781
May 7, 2025761.95800.00749.00794.05794.05703,235
May 6, 2025804.90825.90768.00775.35775.351,692,161
May 5, 2025776.35805.00761.10796.50796.501,254,055
May 2, 2025769.40796.00759.00770.60770.60943,891
Apr 30, 2025764.90782.30743.00765.95765.951,133,974
Apr 29, 2025741.00763.15741.00757.45757.45490,590
Apr 28, 2025730.00751.25724.80743.45743.45327,912
Apr 25, 2025763.00764.95716.30739.05739.05571,770
Apr 24, 2025757.70779.10750.60761.50761.50894,532
Apr 23, 2025765.60798.85738.40757.60757.601,369,070
Apr 22, 2025774.05774.05753.20762.05762.05822,063
Apr 21, 2025759.90783.85745.70774.75774.753,223,296
Apr 17, 2025667.00767.50662.35760.85760.8517,251,121
Apr 16, 2025674.95679.70660.00668.45668.45435,909
Apr 15, 2025638.70675.80630.10672.45672.45702,686
Apr 11, 2025608.00636.25604.65624.65624.65566,862
Apr 9, 2025610.00612.15592.00596.85596.85160,980
Apr 8, 2025604.65617.95593.75612.65612.65266,681
Apr 7, 2025572.00595.00565.00585.05585.05296,373
Apr 4, 2025655.00656.05613.00621.95621.95318,431
Apr 3, 2025640.00670.50637.90657.55657.55464,063
Apr 2, 2025645.30655.20628.00651.70651.70221,413
Apr 1, 2025636.00655.70628.65645.20645.20243,950
Mar 28, 2025648.70680.60636.00639.60639.60835,138
Mar 27, 2025640.20660.40633.60648.25648.25848,072
Mar 26, 2025656.85659.95638.00641.35641.35210,737
Mar 25, 2025684.50688.90653.25656.55656.55269,680
Mar 24, 2025677.45688.95672.40676.70676.70364,230
Mar 21, 2025645.40682.80643.65672.10672.10887,347
Mar 20, 2025652.70668.65630.45644.80644.80656,761
Mar 19, 2025633.70649.00633.00642.80642.80471,240
Mar 18, 2025596.65596.65596.65596.65596.65-
Mar 17, 2025596.00609.05591.50596.65596.65195,643
Mar 13, 2025614.00622.15596.80598.80598.80205,298
Mar 12, 2025630.00638.90610.10613.50613.50232,899
Mar 11, 2025616.85628.95605.30624.90624.90343,256
Mar 10, 2025664.00672.00625.10632.10632.10375,887
Mar 7, 2025660.00680.25652.00659.20659.20468,282
Mar 6, 2025660.00673.95655.00658.95658.95345,250
Mar 5, 2025655.00673.95648.05657.65657.65426,233
Mar 4, 2025624.40666.00616.55653.90653.901,009,092
Mar 3, 2025689.80694.95586.00637.15637.154,724,852
Feb 28, 2025740.85740.85685.00691.70691.70517,027
Feb 27, 2025718.90754.85703.95747.80747.80723,554
Feb 25, 2025722.40747.00706.00713.80713.80726,731
Feb 24, 2025695.00722.50683.10715.20715.20525,884
Feb 21, 2025715.75739.30701.70706.40706.40390,935
Feb 20, 2025704.90722.50688.00716.40716.40952,597
Feb 19, 2025708.00740.25695.25726.70726.70377,628
Feb 18, 2025754.70754.70701.00709.05709.05430,306
Feb 17, 2025730.00762.95716.95748.80748.80443,470
Feb 14, 2025806.00815.95730.55754.50754.50691,858
Feb 13, 2025820.65841.30801.00805.95805.95185,575
Feb 12, 2025828.60829.90768.50811.95811.95344,589
Feb 11, 2025868.45871.15815.00822.00822.00233,042
Feb 10, 2025892.00899.00863.00868.45868.45144,098
Feb 7, 2025900.00913.60888.00899.40899.40168,965
Feb 6, 2025905.80924.00895.10904.95904.95260,006
Feb 5, 2025904.75914.25900.00905.80905.80129,818
Feb 4, 2025901.45914.95892.20898.45898.45163,474
Feb 3, 2025903.90911.95893.00897.75897.75236,804
Feb 1, 2025925.00985.00896.00922.50922.501,940,905
Jan 31, 2025895.95938.80890.00920.95920.95550,783
Jan 30, 2025911.00931.00885.15891.00891.00362,630
Jan 29, 2025873.95915.00873.95904.10904.10362,822
Jan 28, 2025902.45916.45832.00871.00871.00601,209
Jan 27, 2025944.95949.70893.80899.10899.10299,547
Jan 24, 2025974.70980.00947.00952.90952.90340,818
Jan 23, 2025938.15987.20937.10969.25969.25907,086
Jan 22, 2025955.45956.90917.40940.50940.50385,233
Jan 21, 2025950.05993.95942.00953.40953.401,888,351
Jan 20, 2025959.90963.20943.25947.10947.10382,503
Jan 17, 2025913.75991.90905.50951.10951.105,306,683
Jan 16, 2025903.75923.85900.20907.70907.70179,701
Jan 15, 2025897.85919.00890.00897.75897.75189,514
Jan 14, 2025869.75902.00868.45896.45896.45244,248
Jan 13, 2025933.75937.75862.80868.00868.00470,101
Jan 10, 2025962.50963.00928.00935.15935.15283,927
Jan 9, 2025953.001,019.95953.00962.45962.451,601,261
Jan 8, 2025970.05973.50951.05964.10964.10228,584
Jan 7, 2025935.001,007.00927.00975.15975.152,686,727
Jan 6, 2025977.30977.45921.10927.60927.60289,929
Jan 3, 20251,005.801,008.20970.05973.35973.35438,960
Jan 2, 2025991.951,021.00990.551,005.801,005.80656,216
Jan 1, 2025987.901,002.70971.00989.95989.95508,232
Dec 31, 2024958.801,001.00953.00980.90980.90858,731
Dec 30, 2024952.00977.00946.80958.30958.30249,526
Dec 27, 2024946.00964.95941.95961.30961.30173,041
Dec 26, 2024961.10966.70943.00946.10946.10189,101
Dec 24, 2024930.00978.00926.50968.25968.25661,085
Dec 23, 2024945.05960.50917.15928.45928.45338,203
Dec 20, 20241,010.001,015.70945.00948.00948.00457,688
Dec 19, 2024983.901,019.95976.701,003.151,003.15470,365
Dec 18, 20241,021.351,034.95990.001,001.401,001.40629,956
Dec 17, 20241,018.051,084.001,010.001,014.801,014.803,380,396
Dec 16, 2024993.001,016.95992.501,009.701,009.70266,447
Dec 13, 20241,003.001,008.70972.65992.40992.40497,725
Dec 12, 20241,029.201,029.85995.051,001.501,001.50392,378
Dec 11, 20241,027.401,039.001,018.501,027.751,027.75440,774
Dec 10, 2024999.001,069.00993.501,023.351,023.352,333,429
Dec 9, 20241,029.001,031.95988.50997.30997.30408,014
Dec 6, 20241,030.001,044.851,022.001,029.501,029.50559,871
Dec 5, 20241,002.301,053.40993.101,027.301,027.301,872,556
Dec 4, 20241,012.001,024.25992.201,002.301,002.30461,529
Dec 3, 2024985.101,030.95983.101,012.651,012.651,604,062
Dec 2, 2024984.501,015.00974.00989.95989.951,572,021
Nov 29, 2024894.951,027.00887.151,003.101,003.109,462,619
Nov 28, 2024870.30918.90865.90894.95894.95752,892
Nov 27, 2024856.00872.00855.00867.85867.85123,355
Nov 26, 2024837.80867.50837.00854.00854.00198,305
Nov 25, 2024839.40858.00830.00834.05834.05157,870
Nov 22, 2024811.00833.00806.55828.80828.80133,389
Nov 21, 2024817.00821.95800.25808.40808.40105,849
Nov 19, 2024813.05837.00810.00818.15818.15102,356
Nov 18, 2024820.30825.90805.80813.90813.90126,054
Nov 14, 2024810.00838.00810.00818.70818.70144,117
Nov 13, 2024856.80856.80812.90816.50816.50145,715
Nov 12, 2024869.10887.00854.90858.85858.85108,270
Nov 11, 2024883.05883.05859.05865.80865.80139,689
Nov 8, 2024910.00912.50855.60885.80885.80397,711
Nov 7, 2024894.00937.95886.15894.25894.25719,021
Nov 6, 2024855.00895.00853.55892.50892.50254,244
Nov 5, 2024837.45865.50834.60854.65854.65173,705
Nov 4, 2024866.00867.35835.00837.45837.4588,297
Nov 1, 2024866.40872.00860.00863.35863.3522,119
Oct 31, 2024863.25875.00854.00861.50861.50105,496
Oct 30, 2024829.80868.95820.15863.25863.25227,299
Oct 29, 2024826.00842.70811.35829.15829.15174,557
Oct 28, 2024791.75835.00786.55825.00825.00258,480
Oct 25, 2024837.30845.20785.00791.75791.75155,152
Oct 24, 2024855.00861.55832.30836.65836.65156,487
Oct 23, 2024840.00865.50814.05850.80850.80269,269
Oct 22, 2024885.95886.80839.35843.30843.30175,263
Oct 21, 2024912.75913.70879.30881.10881.10123,910
Oct 18, 2024913.20915.00886.55903.00903.00103,916
Oct 17, 2024931.20939.40908.00913.20913.20182,310
Oct 16, 2024918.30945.00917.70922.85922.85267,081
Oct 15, 2024919.20933.00916.05919.80919.80121,866
Oct 14, 2024926.65941.85915.00918.75918.75175,275
Oct 11, 2024923.80928.90903.05917.50917.50217,792
Oct 10, 2024886.75947.65884.85932.35932.352,032,206
Oct 9, 2024884.00901.65880.00885.20885.20168,021
Oct 8, 2024850.20885.00838.40875.45875.45212,279
Oct 7, 2024896.00910.70842.05850.20850.20328,815
Oct 4, 2024950.00956.00906.85911.15911.15282,166
Oct 3, 2024959.85970.00942.05950.65950.65151,060
Oct 1, 2024968.70997.05964.60973.00973.00625,152
Sep 30, 2024960.00970.95940.00963.95963.95191,102
Sep 27, 2024969.40990.00956.10960.80960.80166,695
Sep 26, 2024980.10983.20962.20967.50967.50113,620
Sep 25, 2024984.60988.05973.00978.50978.50115,894
Sep 24, 2024983.20999.45980.00984.60984.60214,980
Sep 23, 2024980.40996.00976.55983.20983.20217,891
Sep 20, 2024 0.97 Dividend
Sep 20, 2024979.00984.90968.30976.55976.55239,399
Sep 19, 20241,020.001,024.00956.45975.60974.63540,432
Sep 18, 2024981.951,029.95974.051,012.801,011.79942,923
Sep 17, 2024989.60997.00975.00977.15976.18163,561
Sep 16, 2024996.10996.10980.00987.60986.62192,059
Sep 13, 20241,002.801,014.00990.00996.10995.11259,502
Sep 12, 2024984.901,008.00981.90994.25993.26265,317
Sep 11, 20241,007.001,028.20969.00973.50972.53714,524
Sep 10, 2024977.001,008.00977.00998.65997.66291,991
Sep 9, 2024975.05989.00946.80974.20973.23217,530
Sep 6, 20241,013.001,016.35972.00974.05973.08309,165
Sep 5, 20241,003.251,018.25999.051,008.001,007.00276,122
Sep 4, 2024994.001,035.00980.00999.75998.761,240,112
Sep 3, 2024983.701,009.00980.50997.55996.56324,741
Sep 2, 2024982.001,004.95972.40983.70982.72451,218
Aug 30, 2024967.001,014.80967.00981.10980.121,438,637
Aug 29, 2024984.45984.45960.00965.55964.59198,244
Aug 28, 2024985.00991.80976.10979.30978.33266,522
Aug 27, 2024959.051,023.00959.05984.80983.82960,021
Aug 26, 2024998.40999.00971.00972.85971.88300,149
Aug 23, 20241,015.001,019.25990.05993.70992.71420,929
Aug 22, 2024957.001,064.15957.001,012.601,011.597,413,151
Aug 21, 2024938.00968.80935.00952.70951.75244,461
Aug 20, 2024926.80947.60925.00938.50937.57195,329
Aug 19, 2024934.85940.00922.65926.50925.58109,964
Aug 16, 2024926.70942.75922.35927.00926.08195,737
Aug 14, 2024946.55959.90916.60925.35924.43367,941
Aug 13, 2024985.001,004.00920.30960.95959.991,061,200
Aug 12, 2024970.001,023.80963.10993.20992.21437,561
Aug 9, 20241,039.001,039.00972.05981.95980.97464,644
Aug 8, 2024970.00986.00955.00959.45958.50293,169
Aug 7, 2024948.00970.00932.95966.20965.24283,063
Aug 6, 2024943.95973.95926.60936.60935.67282,489
Aug 5, 2024950.00977.45927.00934.65933.72392,533
Aug 2, 20241,004.301,013.00980.00996.85995.86273,573
Aug 1, 20241,027.601,034.001,006.001,011.951,010.94445,678
Jul 31, 20241,042.001,059.751,024.251,027.601,026.58500,666
Jul 30, 20241,023.001,053.001,015.001,035.301,034.27669,727
Jul 29, 20241,021.401,039.801,015.001,017.801,016.79252,991
Jul 26, 20241,019.001,037.851,005.101,013.101,012.09423,752
Jul 25, 20241,010.051,024.901,001.601,007.851,006.85263,301
Jul 24, 20241,020.001,040.001,010.051,026.401,025.38567,805
Jul 23, 20241,076.401,115.00981.001,014.601,013.592,315,161
Jul 22, 20241,007.001,104.00996.201,082.601,081.522,411,013
Jul 19, 20241,075.001,076.601,008.001,015.401,014.39745,100
Jul 18, 20241,113.401,113.401,063.651,074.051,072.98734,482
Jul 16, 20241,088.401,151.951,078.751,113.401,112.291,861,530
Jul 15, 20241,094.001,123.001,050.251,083.851,082.771,632,103
Jul 12, 20241,056.801,126.001,051.151,089.751,088.671,800,518
Jul 11, 20241,060.001,072.901,045.001,049.451,048.41638,054
Jul 10, 20241,093.751,094.001,022.901,047.151,046.111,123,778
Jul 9, 20241,133.351,171.001,049.001,105.351,104.253,629,841
Jul 8, 20241,025.051,118.951,020.001,111.101,110.004,386,234
Jul 5, 20241,013.001,032.351,008.001,017.251,016.24530,792
Jul 4, 20241,020.001,065.401,007.051,012.901,011.892,015,054
Jul 3, 20241,009.801,036.651,005.001,014.451,013.44951,076
Jul 2, 20241,028.001,028.00992.001,002.901,001.90512,634
Jul 1, 2024993.901,045.00981.001,021.751,020.731,594,994
Jun 28, 2024973.95994.95957.05986.75985.771,662,740
Jun 27, 20241,015.001,018.10950.00960.05959.10928,994
Jun 26, 20241,008.001,054.00990.651,008.051,007.052,497,634
Jun 25, 20241,014.751,042.40984.00999.05998.061,993,322
Jun 24, 20241,071.001,104.001,021.001,021.001,019.983,229,907
Jun 21, 20241,130.001,187.001,062.101,134.451,133.3211,102,873
Jun 20, 2024908.251,090.35892.551,090.351,089.2715,399,792
Jun 19, 2024884.00942.50882.00908.65907.759,758,371
Jun 18, 2024784.40885.00772.00866.80865.949,810,914
Jun 14, 2024776.75803.05768.00779.90779.121,108,189
Jun 13, 2024777.45788.35765.50772.40771.63890,729
Jun 12, 2024778.50801.50769.15772.35771.581,368,136
Jun 11, 2024805.00805.00771.00776.00775.231,809,814
Jun 10, 2024705.00810.00700.05802.70801.9010,801,714
Jun 7, 2024695.95707.25690.00700.05699.35229,651
Jun 6, 2024670.00705.40669.95695.45694.76399,641

Related Tickers

DHANUKA.NS Dhanuka Agritech Limited
1,705.20
-0.80%
 
SHARDACROP.NS Sharda Cropchem Limited
780.00
-1.94%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
162.95
+0.88%
 
NFL.NS National Fertilizers Limited
108.26
+0.68%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
540.05
-2.27%
 
EIDPARRY.NS E.I.D.- Parry (India) Limited
969.45
-0.51%
 
RALLIS.NS Rallis India Limited
316.90
-0.30%
 
BHARATRAS.NS Bharat Rasayan Limited
8,921.50
-0.23%
 
MADRASFERT.NS Madras Fertilizers Limited
95.64
-0.54%
 
DHARMAJ.NS Dharmaj Crop Guard Limited
262.44
-0.66%