BSE - Delayed Quote INR

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.BO)

Compare
72.19
-2.38
(-3.19%)
At close: 3:44:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202574.0574.7672.0172.1972.1954,245
Jan 17, 202575.2475.7572.7174.5774.57124,146
Jan 16, 202566.4377.5466.1074.7574.75169,962
Jan 15, 202566.1866.3864.7265.2865.2814,054
Jan 14, 202565.4965.4963.8964.9664.963,424
Jan 13, 202566.1867.0863.0663.8963.8913,960
Jan 10, 202570.0070.2367.1767.4667.4610,796
Jan 9, 202568.1071.9868.0069.2269.2241,875
Jan 8, 202568.5070.0068.4669.0569.055,920
Jan 7, 202567.1169.7467.1169.5369.535,152
Jan 6, 202571.5171.7667.4367.9167.9150,264
Jan 3, 202571.7472.7071.0371.4971.4913,370
Jan 2, 202572.0073.4371.5171.6971.6918,378
Jan 1, 202572.0072.4771.0371.6971.6911,690
Dec 31, 202469.5073.0769.5071.5871.588,837
Dec 30, 202470.0071.2469.8970.4970.4913,044
Dec 27, 202470.1171.2869.9070.1470.1416,507
Dec 26, 202470.1071.3569.8470.7070.7016,248
Dec 24, 202470.1072.3170.1070.9070.9016,871
Dec 23, 202473.7473.7469.9970.5470.5435,046
Dec 20, 202474.0075.9269.8170.8570.8557,110
Dec 19, 202472.0075.0972.0073.7473.7432,787
Dec 18, 202477.7679.7974.3074.7774.77101,034
Dec 17, 202470.3277.8070.3276.6976.69284,374
Dec 16, 202469.1771.8669.1770.3270.3219,557
Dec 13, 202470.8071.0869.1070.6170.617,855
Dec 12, 202473.0073.0070.1570.1770.1724,754
Dec 11, 202471.0072.5071.0072.0772.0736,702
Dec 10, 202473.0073.5570.2571.6771.6713,890
Dec 9, 202472.5173.5972.5172.7572.7512,548
Dec 6, 202474.0574.0572.3972.6772.6737,752
Dec 5, 202474.4574.4572.5072.5672.565,870
Dec 4, 202472.0073.7772.0072.5072.5024,038
Dec 3, 202472.9073.3072.3672.5372.537,266
Dec 2, 202473.0373.0371.0272.0472.0430,203
Nov 29, 202472.3174.3972.0073.0373.0321,113
Nov 28, 202469.7773.5069.7572.1872.1861,673
Nov 27, 202468.0569.9468.0569.7769.7725,496
Nov 26, 202469.5570.2568.0468.2768.277,485
Nov 25, 202469.0070.4968.9069.1769.1731,462
Nov 22, 202471.7173.0068.2569.0069.0045,542
Nov 21, 202467.1475.2264.7071.6771.6754,916
Nov 19, 202469.0069.0066.5067.2267.2221,949
Nov 18, 202464.9768.5264.8367.2267.2228,607
Nov 14, 202466.5067.9866.0166.5166.5118,904
Nov 13, 202470.0070.0065.5066.2666.2632,552
Nov 12, 202467.6070.3967.6069.0969.098,822
Nov 11, 202472.5072.5068.0069.3169.3157,933
Nov 8, 202471.2772.8671.2171.8471.8424,025
Nov 7, 202475.0075.5972.1872.9672.9625,135
Nov 6, 202471.5074.4071.2773.7673.7624,690
Nov 4, 202472.6073.6069.6670.2970.2913,722
Nov 1, 202471.8572.8071.2572.1672.167,906
Oct 31, 202471.4572.4770.6071.1371.1314,686
Oct 29, 202467.0069.4067.0068.5068.5013,907
Oct 28, 202463.6568.9863.6567.9467.9443,704
Oct 25, 202469.2569.6465.9066.8766.8759,467
Oct 24, 202471.0071.0069.0069.3369.336,676
Oct 23, 202468.0571.5067.9270.1070.1058,277
Oct 22, 202472.3574.0667.0569.2769.2724,339
Oct 21, 202476.0076.9973.1073.6273.6221,654
Oct 18, 202476.6076.7974.2576.1476.1422,357
Oct 17, 202477.0078.5776.0576.3776.375,907
Oct 16, 202476.0078.6075.6277.9677.9638,911
Oct 15, 202477.8077.8075.2875.7075.7020,575
Oct 14, 202476.6178.0075.7076.2876.288,428
Oct 11, 202478.1578.1577.0477.2777.2724,452
Oct 10, 202477.6181.9977.2478.1578.1565,426
Oct 9, 202478.2078.8077.3077.6677.6629,514
Oct 8, 202475.0076.9973.8776.6776.6729,876
Oct 7, 202477.5379.9373.2574.7774.77103,494
Oct 4, 202479.0080.0477.1779.1779.1773,142
Oct 3, 202479.6181.0879.0079.2979.2925,807
Oct 1, 202480.0083.0480.0081.5481.5448,943
Sep 30, 202480.0181.5079.6180.3280.3249,674
Sep 27, 202482.8982.8980.5180.8380.8346,050
Sep 26, 202483.9883.9881.0781.6881.6824,490
Sep 25, 202484.7684.7682.0882.6082.60124,049
Sep 24, 202480.3585.5080.3584.7984.79131,112
Sep 23, 202481.0582.8281.0581.4081.4075,580
Sep 20, 202486.2986.2980.9682.2382.23132,268
Sep 19, 202482.5086.0078.9784.5684.56142,868
Sep 18, 202480.2083.4880.2082.6282.6245,600
Sep 17, 202481.2082.3080.6181.1181.1169,093
Sep 16, 202482.9683.5981.5081.7881.78100,822
Sep 13, 202482.8684.6982.2683.4883.4821,783
Sep 12, 202483.9983.9982.0782.3182.3124,961
Sep 11, 202484.9885.4982.2082.3882.3850,575
Sep 10, 202482.2784.5082.2783.6183.61120,915
Sep 9, 202485.4885.4881.3082.1482.14124,589
Sep 6, 202486.6086.8484.0884.4884.4846,066
Sep 5, 202483.5087.9583.5086.5686.56129,586
Sep 4, 202486.0087.0882.7183.8783.8761,239
Sep 3, 202487.8688.2585.8786.4086.4077,076
Sep 2, 202485.9188.8984.1887.1487.14268,630
Aug 30, 202486.5589.7485.2585.8885.88221,005
Aug 29, 202490.6893.7785.6186.2786.27516,140
Aug 28, 202497.6399.7088.9089.7389.73769,229
Aug 26, 202486.2688.3985.9486.3486.3449,000
Aug 23, 202488.1889.1087.0087.9087.90291,825
Aug 22, 202490.4990.9787.1788.1988.19220,910
Aug 21, 202484.3290.5584.3289.3189.31133,498
Aug 20, 202485.3086.0384.0584.9484.94139,385
Aug 19, 202485.0387.6184.7085.2785.27138,431
Aug 16, 202486.9089.8084.6085.7385.73275,385
Aug 14, 202489.3994.4383.5184.5784.57593,324
Aug 13, 202482.6594.5081.6890.1890.181,585,998
Aug 12, 202480.4985.7578.8782.2982.29182,370
Aug 9, 202484.0485.0080.0580.5080.5034,977
Aug 8, 202483.8185.0081.6982.3982.3977,979
Aug 7, 202482.8886.0682.0083.1583.15188,979
Aug 6, 202484.5088.9981.6282.3582.35244,848
Aug 5, 202490.0690.7983.9085.2785.27578,391
Aug 2, 202482.3895.8879.7591.9091.901,633,689
Aug 1, 202485.4186.3982.0582.5382.53161,068
Jul 31, 202489.2089.4085.2085.8185.81108,486
Jul 30, 202487.1288.6085.4186.0386.03322,903
Jul 29, 202486.6188.0084.2885.4185.41221,749
Jul 26, 202486.3787.6382.0082.4582.45506,032
Jul 25, 202475.0085.7174.9184.0684.06664,089
Jul 24, 202474.8376.4174.5975.4875.4846,561
Jul 23, 202477.5078.5572.5774.8374.8379,637
Jul 22, 202477.0080.9176.6778.2878.2850,745
Jul 19, 202477.5480.0473.5876.3476.34117,975
Jul 18, 202477.0078.5374.3276.0276.0277,948
Jul 16, 202477.0079.9577.0078.1478.1461,916
Jul 15, 202478.4179.7977.1078.1778.1762,807
Jul 12, 202479.7883.3579.0079.7979.7988,335
Jul 11, 202480.0081.9079.3079.8779.8777,199
Jul 10, 202480.7081.8876.2179.1879.18139,491
Jul 9, 202483.5986.1280.0280.9080.90121,082
Jul 8, 202479.0084.0077.2082.2382.23477,120
Jul 5, 202475.3078.0175.0977.7377.7353,198
Jul 4, 202478.2079.5375.8876.1876.1875,725
Jul 3, 202472.4079.9572.4078.3378.33213,915
Jul 2, 202473.4873.4871.1972.1872.1836,256
Jul 1, 202472.7072.7070.7472.0472.048,972
Jun 28, 202470.0671.9170.0671.3271.3229,931
Jun 27, 202474.6074.6069.9570.5770.5781,641
Jun 26, 202475.2076.0072.9473.1673.1623,594
Jun 25, 202476.3576.3573.6073.9673.9622,641
Jun 24, 202474.5276.3473.8574.8574.8598,818
Jun 21, 202478.3979.0274.2574.8974.89117,614
Jun 20, 202477.3683.1175.8677.5677.56430,626
Jun 19, 202469.4779.9569.4776.8576.851,017,879
Jun 18, 202467.0470.5065.5568.2568.25216,563
Jun 14, 202467.5067.5066.2766.3966.3936,120
Jun 13, 202466.2167.5465.5166.4366.4380,626
Jun 12, 202466.6966.6965.0765.2665.2643,098
Jun 11, 202467.9068.3165.0165.5365.5356,283
Jun 10, 202465.0568.8465.0567.6267.6246,846
Jun 7, 202467.0067.0066.0666.2966.294,689
Jun 6, 202465.3466.7064.9465.9465.9432,168
Jun 5, 202461.0064.6961.0064.0664.0636,721
Jun 4, 202464.0065.9259.1561.3861.3872,572
Jun 3, 202465.0467.1064.5564.9364.9310,367
May 31, 202465.2566.0064.3165.0465.0429,298
May 30, 202468.6568.6564.3465.5665.568,588
May 29, 202468.0068.5867.9167.9767.9714,026
May 28, 202468.2269.7567.6068.2068.2028,351
May 27, 202470.7571.1068.4068.8368.8329,706
May 24, 202461.6072.5061.6070.5670.56124,792
May 23, 202470.5671.5168.0069.4069.4046,327
May 22, 202471.9472.0570.1170.6170.618,728
May 21, 202470.1571.7069.7470.7670.7616,267
May 17, 202469.6470.5069.4470.1470.1424,031
May 16, 202468.0070.0068.0069.6469.645,767
May 15, 202469.9971.0069.1169.3769.3712,847
May 14, 202472.5072.5068.9969.4069.404,449
May 13, 202469.8570.0068.3069.7269.7220,248
May 10, 202468.8668.8667.9968.4868.486,496
May 9, 202467.9169.9567.9168.5068.504,892
May 8, 202470.2070.7069.0069.3069.3028,155
May 7, 202471.6971.6969.6570.6370.6325,013
May 6, 202471.6171.8570.0071.0171.0135,020
May 3, 202474.9474.9471.1071.6171.618,899
May 2, 202472.5074.9572.2073.7073.7024,816
Apr 30, 202474.3274.3272.0072.2772.2710,570
Apr 29, 202474.1375.2572.7572.8772.8711,337
Apr 26, 202476.0076.2574.2674.7274.7225,358
Apr 25, 202476.3177.4074.3574.7074.7032,586
Apr 24, 202475.2477.4575.2476.5076.5076,820
Apr 23, 202474.2176.4074.2174.7674.7624,025
Apr 22, 202476.0076.7673.7574.1374.1375,744
Apr 19, 202471.5477.8871.5474.4474.4456,621
Apr 18, 202473.0073.8071.6571.7971.797,092
Apr 16, 202470.9073.3070.5872.3872.3846,087
Apr 15, 202467.5672.5067.5670.6970.6918,335
Apr 12, 202474.6075.0073.5073.8973.8931,772
Apr 10, 202471.7977.9270.4575.0175.0157,005
Apr 9, 202468.0172.9968.0170.6470.6430,022
Apr 8, 202473.4373.9471.2572.3072.3017,606
Apr 5, 202472.9774.4472.3473.4373.4319,892
Apr 4, 202473.0074.7371.9072.1772.1737,359
Apr 3, 202474.6974.6971.4373.7373.7319,779
Apr 2, 202474.0074.0067.7573.1373.1377,383
Apr 1, 202464.6168.4064.6168.1368.1321,534
Mar 28, 202465.6566.2764.0064.2464.2463,868
Mar 27, 202466.6567.9563.4464.3664.3622,219
Mar 26, 202470.0170.2466.4566.8566.8533,546
Mar 22, 202468.2469.7468.0068.5168.5132,494
Mar 21, 202467.6970.2267.6968.0268.0280,707
Mar 20, 202468.0069.5266.4167.2467.2420,551
Mar 19, 202469.5070.5067.0068.5468.5422,399
Mar 18, 202470.6570.6568.4169.2469.2431,065
Mar 15, 202473.4673.4668.4569.2669.2652,268
Mar 14, 202466.0070.6566.0070.2970.2912,190
Mar 13, 202471.3773.2465.8766.1966.1936,055
Mar 12, 202476.9676.9671.2571.9771.9797,474
Mar 11, 202481.0081.0075.8176.4476.4418,695
Mar 7, 202477.1081.3077.1079.8779.8740,548
Mar 6, 202482.9782.9776.9678.6678.6666,099
Mar 5, 202479.3584.6978.5081.9681.9658,835
Mar 4, 202480.2780.2777.0078.0578.0545,644
Mar 1, 202478.1482.8277.5879.4879.4825,776
Feb 29, 202476.7077.5575.4576.6176.6114,952
Feb 28, 202481.9081.9076.0076.6176.6178,244
Feb 27, 202480.0481.9478.1678.6878.6825,071
Feb 26, 202481.8983.9080.0180.5780.5795,757
Feb 23, 202486.5686.5681.2781.8981.89130,573
Feb 22, 202476.0088.7074.1585.7885.78322,229
Feb 21, 202477.5077.7975.1176.0076.0042,966
Feb 20, 202479.9179.9176.8077.4277.4225,660
Feb 19, 202474.6779.6173.9977.9877.9834,965
Feb 16, 202475.0375.8572.5073.3573.3544,984
Feb 15, 202475.1077.2474.4675.1075.1051,279
Feb 14, 202471.8675.5170.3374.5574.5563,164
Feb 13, 202474.3374.3468.6271.9971.9949,525
Feb 12, 202481.9682.4074.0075.2875.28133,010
Feb 9, 202486.9986.9980.0081.7081.70109,480
Feb 8, 202487.0189.0085.2285.9385.9324,996
Feb 7, 202485.7590.3085.7588.2788.27139,466
Feb 6, 202485.9787.1184.0085.6885.6823,865
Feb 5, 202488.2389.9982.2584.2884.2836,904
Feb 2, 202487.0089.5085.1088.1888.1831,683
Feb 1, 202488.8691.5884.6585.2985.29113,335
Jan 31, 202486.0389.7086.0387.9187.9161,591
Jan 30, 202488.2689.9086.5087.2687.2636,743
Jan 29, 202491.2893.3987.2888.7388.73156,358
Jan 25, 202487.3494.8386.6790.6790.67143,814
Jan 24, 202485.2887.6983.5585.6385.63204,233
Jan 23, 202493.5396.2986.0687.0087.00286,182