NSE - Delayed Quote INR
Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS)
84.47
-1.77
(-2.05%)
At close: 3:29:25 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 81.92 | 86.40 | 81.92 | 84.47 | 84.47 | 286,843 |
| Jun 3, 2025 | 86.96 | 86.96 | 83.00 | 86.24 | 86.24 | 596,785 |
| Jun 2, 2025 | 77.00 | 82.82 | 74.93 | 82.82 | 82.82 | 237,111 |
| May 30, 2025 | 83.23 | 83.75 | 77.72 | 78.88 | 78.88 | 310,769 |
| May 29, 2025 | 79.77 | 83.10 | 79.56 | 82.59 | 82.59 | 680,793 |
| May 28, 2025 | 76.90 | 81.61 | 76.89 | 79.17 | 79.17 | 612,743 |
| May 27, 2025 | 79.00 | 79.35 | 75.20 | 77.40 | 77.40 | 309,960 |
| May 26, 2025 | 75.36 | 79.49 | 75.00 | 78.91 | 78.91 | 699,128 |
| May 23, 2025 | 72.24 | 77.00 | 72.24 | 74.99 | 74.99 | 410,769 |
| May 22, 2025 | 72.20 | 73.73 | 70.52 | 73.22 | 73.22 | 210,837 |
| May 21, 2025 | 71.51 | 73.00 | 70.15 | 72.22 | 72.22 | 165,648 |
| May 20, 2025 | 74.35 | 74.90 | 71.88 | 72.70 | 72.70 | 471,271 |
| May 19, 2025 | 67.82 | 74.46 | 67.82 | 73.81 | 73.81 | 733,665 |
| May 16, 2025 | 63.70 | 67.90 | 62.79 | 67.50 | 67.50 | 598,289 |
| May 15, 2025 | 59.10 | 63.90 | 58.71 | 63.17 | 63.17 | 427,663 |
| May 14, 2025 | 56.98 | 59.99 | 55.98 | 59.03 | 59.03 | 215,063 |
| May 13, 2025 | 56.75 | 57.50 | 55.22 | 56.23 | 56.23 | 138,948 |
| May 12, 2025 | 52.30 | 56.20 | 52.30 | 55.75 | 55.75 | 234,259 |
| May 9, 2025 | 49.51 | 51.83 | 49.51 | 51.29 | 51.29 | 136,734 |
| May 8, 2025 | 53.50 | 54.80 | 51.50 | 51.80 | 51.80 | 126,994 |
| May 7, 2025 | 51.45 | 54.70 | 51.23 | 53.12 | 53.12 | 123,393 |
| May 6, 2025 | 54.55 | 54.64 | 51.50 | 52.21 | 52.21 | 105,623 |
| May 5, 2025 | 53.40 | 54.69 | 52.40 | 54.32 | 54.32 | 161,731 |
| May 2, 2025 | 54.65 | 55.22 | 53.21 | 53.21 | 53.21 | 123,502 |
| Apr 30, 2025 | 56.90 | 56.90 | 53.10 | 54.04 | 54.04 | 191,705 |
| Apr 29, 2025 | 56.40 | 58.00 | 56.40 | 56.82 | 56.82 | 116,110 |
| Apr 28, 2025 | 57.36 | 57.68 | 56.25 | 56.38 | 56.38 | 140,565 |
| Apr 25, 2025 | 59.79 | 60.30 | 56.51 | 57.14 | 57.14 | 331,900 |
| Apr 24, 2025 | 59.00 | 64.30 | 58.11 | 59.88 | 59.88 | 2,075,795 |
| Apr 23, 2025 | 55.99 | 57.49 | 54.69 | 56.65 | 56.65 | 384,056 |
| Apr 22, 2025 | 53.49 | 57.85 | 53.24 | 55.59 | 55.59 | 560,189 |
| Apr 21, 2025 | 51.90 | 53.50 | 51.50 | 53.08 | 53.08 | 221,257 |
| Apr 17, 2025 | 50.90 | 53.00 | 50.23 | 51.51 | 51.51 | 240,091 |
| Apr 16, 2025 | 51.15 | 51.80 | 50.39 | 50.71 | 50.71 | 93,222 |
| Apr 15, 2025 | 49.40 | 51.00 | 49.16 | 50.81 | 50.81 | 135,628 |
| Apr 11, 2025 | 48.20 | 49.00 | 47.66 | 48.67 | 48.67 | 89,765 |
| Apr 9, 2025 | 47.02 | 47.80 | 47.00 | 47.47 | 47.47 | 54,641 |
| Apr 8, 2025 | 46.53 | 48.53 | 46.53 | 47.45 | 47.45 | 77,961 |
| Apr 7, 2025 | 43.17 | 47.00 | 43.17 | 46.17 | 46.17 | 173,666 |
| Apr 4, 2025 | 50.25 | 50.25 | 47.56 | 48.22 | 48.22 | 111,375 |
| Apr 3, 2025 | 49.32 | 50.50 | 46.50 | 49.97 | 49.97 | 132,020 |
| Apr 2, 2025 | 48.50 | 49.50 | 47.00 | 49.32 | 49.32 | 139,461 |
| Apr 1, 2025 | 46.90 | 49.42 | 46.36 | 48.68 | 48.68 | 163,055 |
| Mar 28, 2025 | 46.50 | 49.18 | 45.95 | 46.28 | 46.28 | 289,160 |
| Mar 27, 2025 | 47.00 | 49.00 | 45.75 | 46.44 | 46.44 | 273,233 |
| Mar 26, 2025 | 50.50 | 50.99 | 47.21 | 47.82 | 47.82 | 217,592 |
| Mar 25, 2025 | 52.50 | 52.84 | 49.70 | 50.07 | 50.07 | 216,595 |
| Mar 24, 2025 | 52.05 | 53.20 | 51.51 | 51.98 | 51.98 | 193,105 |
| Mar 21, 2025 | 50.85 | 52.79 | 50.85 | 51.35 | 51.35 | 196,096 |
| Mar 20, 2025 | 51.55 | 52.41 | 50.58 | 50.85 | 50.85 | 119,790 |
| Mar 19, 2025 | 48.95 | 51.69 | 48.95 | 50.82 | 50.82 | 175,032 |
| Mar 18, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Mar 17, 2025 | 49.40 | 49.99 | 48.00 | 48.11 | 48.11 | 87,001 |
| Mar 13, 2025 | 50.29 | 52.05 | 49.00 | 49.24 | 49.24 | 133,502 |
| Mar 12, 2025 | 51.00 | 51.06 | 50.05 | 50.29 | 50.29 | 186,514 |
| Mar 11, 2025 | 52.40 | 52.40 | 49.95 | 50.32 | 50.32 | 116,676 |
| Mar 10, 2025 | 53.09 | 53.62 | 52.00 | 52.45 | 52.45 | 118,349 |
| Mar 7, 2025 | 53.00 | 54.39 | 52.43 | 53.06 | 53.06 | 134,596 |
| Mar 6, 2025 | 53.40 | 53.50 | 51.76 | 52.54 | 52.54 | 102,756 |
| Mar 5, 2025 | 50.50 | 52.00 | 49.85 | 51.62 | 51.62 | 106,028 |
| Mar 4, 2025 | 48.45 | 50.54 | 48.00 | 49.04 | 49.04 | 152,393 |
| Mar 3, 2025 | 51.62 | 52.50 | 46.38 | 49.22 | 49.22 | 340,147 |
| Feb 28, 2025 | 52.60 | 54.90 | 51.20 | 51.56 | 51.56 | 141,204 |
| Feb 27, 2025 | 55.57 | 56.40 | 52.58 | 53.55 | 53.55 | 92,498 |
| Feb 25, 2025 | 55.80 | 57.29 | 55.46 | 56.23 | 56.23 | 120,532 |
| Feb 24, 2025 | 57.05 | 57.16 | 55.73 | 56.33 | 56.33 | 63,771 |
| Feb 21, 2025 | 57.10 | 59.71 | 56.55 | 57.17 | 57.17 | 132,058 |
| Feb 20, 2025 | 56.70 | 58.32 | 55.60 | 57.69 | 57.69 | 121,581 |
| Feb 19, 2025 | 64.14 | 64.14 | 54.99 | 57.29 | 57.29 | 693,807 |
| Feb 18, 2025 | 56.95 | 57.73 | 52.70 | 53.45 | 53.45 | 196,954 |
| Feb 17, 2025 | 57.52 | 58.25 | 55.51 | 56.95 | 56.95 | 148,551 |
| Feb 14, 2025 | 63.15 | 63.27 | 55.36 | 57.52 | 57.52 | 235,378 |
| Feb 13, 2025 | 62.75 | 63.30 | 61.56 | 62.25 | 62.25 | 72,666 |
| Feb 12, 2025 | 64.42 | 65.00 | 60.31 | 62.00 | 62.00 | 185,799 |
| Feb 11, 2025 | 67.73 | 67.73 | 64.00 | 64.41 | 64.41 | 143,932 |
| Feb 10, 2025 | 69.87 | 69.87 | 66.61 | 67.05 | 67.05 | 78,237 |
| Feb 7, 2025 | 69.50 | 70.69 | 68.62 | 69.25 | 69.25 | 78,239 |
| Feb 6, 2025 | 69.63 | 71.15 | 69.13 | 70.07 | 70.07 | 100,431 |
| Feb 5, 2025 | 69.80 | 70.89 | 69.25 | 69.60 | 69.60 | 74,289 |
| Feb 4, 2025 | 68.52 | 70.00 | 68.52 | 69.64 | 69.64 | 73,846 |
| Feb 3, 2025 | 69.75 | 69.99 | 68.00 | 68.52 | 68.52 | 63,438 |
| Feb 1, 2025 | 70.35 | 72.19 | 68.62 | 69.96 | 69.96 | 179,831 |
| Jan 31, 2025 | 69.05 | 69.90 | 68.17 | 69.44 | 69.44 | 111,903 |
| Jan 30, 2025 | 69.45 | 69.89 | 68.00 | 68.29 | 68.29 | 84,006 |
| Jan 29, 2025 | 65.78 | 68.89 | 65.78 | 68.43 | 68.43 | 113,160 |
| Jan 28, 2025 | 67.10 | 67.89 | 64.00 | 65.76 | 65.76 | 151,143 |
| Jan 27, 2025 | 69.99 | 69.99 | 66.40 | 66.79 | 66.79 | 172,314 |
| Jan 24, 2025 | 72.60 | 73.20 | 70.00 | 70.64 | 70.64 | 105,631 |
| Jan 23, 2025 | 72.50 | 75.54 | 71.14 | 73.36 | 73.36 | 277,559 |
| Jan 22, 2025 | 73.39 | 73.72 | 70.11 | 72.11 | 72.11 | 151,067 |
| Jan 21, 2025 | 72.45 | 74.70 | 71.85 | 73.11 | 73.11 | 365,030 |
| Jan 20, 2025 | 74.70 | 75.00 | 71.84 | 72.11 | 72.11 | 315,810 |
| Jan 17, 2025 | 75.00 | 75.90 | 72.61 | 74.37 | 74.37 | 1,064,352 |
| Jan 16, 2025 | 66.99 | 77.70 | 65.99 | 74.63 | 74.63 | 2,240,962 |
| Jan 15, 2025 | 65.00 | 66.49 | 64.60 | 65.13 | 65.13 | 109,764 |
| Jan 14, 2025 | 64.64 | 65.59 | 63.61 | 64.88 | 64.88 | 128,347 |
| Jan 13, 2025 | 66.50 | 67.00 | 63.10 | 63.92 | 63.92 | 202,025 |
| Jan 10, 2025 | 69.51 | 70.49 | 67.00 | 67.53 | 67.53 | 133,034 |
| Jan 9, 2025 | 68.00 | 71.99 | 67.90 | 69.51 | 69.51 | 412,226 |
| Jan 8, 2025 | 69.24 | 70.39 | 68.43 | 68.80 | 68.80 | 110,101 |
| Jan 7, 2025 | 68.20 | 69.80 | 67.80 | 69.24 | 69.24 | 147,916 |
| Jan 6, 2025 | 71.65 | 71.65 | 67.52 | 68.01 | 68.01 | 188,931 |
| Jan 3, 2025 | 71.70 | 72.87 | 71.00 | 71.45 | 71.45 | 152,634 |
| Jan 2, 2025 | 71.55 | 73.20 | 71.00 | 71.59 | 71.59 | 134,960 |
| Jan 1, 2025 | 71.81 | 72.50 | 71.11 | 71.55 | 71.55 | 120,142 |
| Dec 31, 2024 | 70.25 | 73.79 | 69.22 | 71.81 | 71.81 | 204,558 |
| Dec 30, 2024 | 70.25 | 71.19 | 70.00 | 70.51 | 70.51 | 139,219 |
| Dec 27, 2024 | 70.61 | 71.20 | 70.00 | 70.24 | 70.24 | 88,189 |
| Dec 26, 2024 | 71.00 | 71.43 | 69.81 | 70.61 | 70.61 | 128,209 |
| Dec 24, 2024 | 70.90 | 72.48 | 70.05 | 70.84 | 70.84 | 143,577 |
| Dec 23, 2024 | 71.20 | 72.69 | 70.00 | 70.82 | 70.82 | 208,804 |
| Dec 20, 2024 | 73.25 | 75.99 | 69.15 | 70.69 | 70.69 | 451,515 |
| Dec 19, 2024 | 73.00 | 75.35 | 72.54 | 73.66 | 73.66 | 313,137 |
| Dec 18, 2024 | 77.00 | 79.80 | 74.00 | 74.71 | 74.71 | 1,238,384 |
| Dec 17, 2024 | 70.35 | 77.90 | 70.35 | 76.70 | 76.70 | 2,643,619 |
| Dec 16, 2024 | 70.58 | 71.66 | 69.52 | 70.27 | 70.27 | 144,788 |
| Dec 13, 2024 | 70.30 | 71.00 | 69.50 | 70.58 | 70.58 | 130,736 |
| Dec 12, 2024 | 71.95 | 72.48 | 70.10 | 70.51 | 70.51 | 143,463 |
| Dec 11, 2024 | 71.50 | 72.79 | 71.20 | 72.10 | 72.10 | 153,219 |
| Dec 10, 2024 | 72.60 | 73.70 | 68.90 | 71.46 | 71.46 | 249,755 |
| Dec 9, 2024 | 73.13 | 73.77 | 72.50 | 72.78 | 72.78 | 181,693 |
| Dec 6, 2024 | 72.97 | 73.80 | 72.40 | 72.79 | 72.79 | 145,432 |
| Dec 5, 2024 | 72.94 | 74.34 | 72.20 | 72.54 | 72.54 | 195,885 |
| Dec 4, 2024 | 72.51 | 73.70 | 72.05 | 72.60 | 72.60 | 112,878 |
| Dec 3, 2024 | 72.15 | 73.40 | 72.15 | 72.52 | 72.52 | 139,273 |
| Dec 2, 2024 | 72.84 | 72.86 | 71.16 | 72.10 | 72.10 | 118,565 |
| Nov 29, 2024 | 73.29 | 74.50 | 72.00 | 72.84 | 72.84 | 343,723 |
| Nov 28, 2024 | 69.92 | 73.45 | 69.50 | 72.58 | 72.58 | 487,558 |
| Nov 27, 2024 | 68.70 | 69.99 | 68.51 | 69.77 | 69.77 | 114,342 |
| Nov 26, 2024 | 68.65 | 70.29 | 67.91 | 68.22 | 68.22 | 200,265 |
| Nov 25, 2024 | 69.98 | 70.79 | 68.30 | 69.22 | 69.22 | 146,995 |
| Nov 22, 2024 | 73.30 | 73.30 | 68.15 | 68.82 | 68.82 | 299,139 |
| Nov 21, 2024 | 66.95 | 75.70 | 64.05 | 70.42 | 70.42 | 301,290 |
| Nov 19, 2024 | 67.30 | 69.08 | 66.10 | 67.14 | 67.14 | 100,459 |
| Nov 18, 2024 | 66.25 | 68.35 | 64.96 | 67.10 | 67.10 | 183,198 |
| Nov 14, 2024 | 65.90 | 67.79 | 65.89 | 66.30 | 66.30 | 110,076 |
| Nov 13, 2024 | 68.80 | 69.00 | 65.22 | 65.99 | 65.99 | 168,915 |
| Nov 12, 2024 | 69.55 | 70.87 | 68.05 | 68.64 | 68.64 | 124,933 |
| Nov 11, 2024 | 70.83 | 71.64 | 69.11 | 69.55 | 69.55 | 169,382 |
| Nov 8, 2024 | 72.88 | 72.88 | 71.31 | 71.65 | 71.65 | 133,497 |
| Nov 7, 2024 | 73.11 | 75.50 | 71.65 | 72.72 | 72.72 | 186,948 |
| Nov 6, 2024 | 71.00 | 74.50 | 71.00 | 73.66 | 73.66 | 316,254 |
| Nov 5, 2024 | 70.36 | 72.24 | 69.89 | 70.99 | 70.99 | 113,186 |
| Nov 4, 2024 | 72.23 | 72.59 | 69.25 | 70.15 | 70.15 | 155,714 |
| Nov 1, 2024 | 71.18 | 73.00 | 70.80 | 72.23 | 72.23 | 64,934 |
| Oct 31, 2024 | 73.45 | 73.45 | 70.50 | 71.18 | 71.18 | 149,519 |
| Oct 30, 2024 | 68.44 | 72.16 | 68.33 | 71.45 | 71.45 | 217,288 |
| Oct 29, 2024 | 69.00 | 69.61 | 67.44 | 68.32 | 68.32 | 172,110 |
| Oct 28, 2024 | 67.50 | 69.00 | 66.00 | 68.00 | 68.00 | 209,482 |
| Oct 25, 2024 | 69.80 | 69.80 | 66.00 | 66.84 | 66.84 | 311,953 |
| Oct 24, 2024 | 70.90 | 71.19 | 68.95 | 69.29 | 69.29 | 181,467 |
| Oct 23, 2024 | 69.85 | 71.93 | 68.00 | 70.35 | 70.35 | 258,492 |
| Oct 22, 2024 | 74.00 | 74.19 | 67.15 | 68.78 | 68.78 | 320,119 |
| Oct 21, 2024 | 76.38 | 76.57 | 73.10 | 73.70 | 73.70 | 148,460 |
| Oct 18, 2024 | 76.60 | 76.60 | 74.50 | 76.05 | 76.05 | 153,924 |
| Oct 17, 2024 | 77.60 | 78.90 | 75.91 | 76.35 | 76.35 | 179,697 |
| Oct 16, 2024 | 75.68 | 78.65 | 75.68 | 78.06 | 78.06 | 371,434 |
| Oct 15, 2024 | 76.35 | 76.99 | 75.31 | 75.69 | 75.69 | 165,153 |
| Oct 14, 2024 | 77.00 | 77.93 | 75.20 | 76.10 | 76.10 | 192,675 |
| Oct 11, 2024 | 78.10 | 78.10 | 77.10 | 77.28 | 77.28 | 128,576 |
| Oct 10, 2024 | 77.99 | 81.69 | 76.50 | 78.12 | 78.12 | 453,599 |
| Oct 9, 2024 | 76.53 | 78.73 | 76.53 | 77.83 | 77.83 | 138,925 |
| Oct 8, 2024 | 75.90 | 77.00 | 72.77 | 76.53 | 76.53 | 319,154 |
| Oct 7, 2024 | 78.20 | 79.90 | 73.10 | 74.87 | 74.87 | 512,008 |
| Oct 4, 2024 | 78.70 | 79.99 | 77.05 | 78.62 | 78.62 | 414,999 |
| Oct 3, 2024 | 80.00 | 81.26 | 79.00 | 79.25 | 79.25 | 267,273 |
| Oct 1, 2024 | 79.61 | 83.20 | 79.61 | 81.64 | 81.64 | 292,842 |
| Sep 30, 2024 | 80.52 | 81.57 | 79.69 | 80.26 | 80.26 | 344,096 |
| Sep 27, 2024 | 81.70 | 82.64 | 80.50 | 80.80 | 80.80 | 377,351 |
| Sep 26, 2024 | 82.62 | 82.99 | 81.10 | 81.53 | 81.53 | 319,401 |
| Sep 25, 2024 | 84.70 | 84.70 | 82.11 | 82.61 | 82.61 | 569,887 |
| Sep 24, 2024 | 81.30 | 85.70 | 80.91 | 84.76 | 84.76 | 1,045,825 |
| Sep 23, 2024 | 81.97 | 82.75 | 81.06 | 81.37 | 81.37 | 365,496 |
| Sep 20, 2024 | 85.80 | 85.90 | 80.92 | 81.97 | 81.97 | 766,704 |
| Sep 19, 2024 | 82.94 | 87.40 | 78.90 | 84.51 | 84.51 | 1,319,375 |
| Sep 18, 2024 | 81.10 | 83.50 | 80.78 | 82.56 | 82.56 | 570,574 |
| Sep 17, 2024 | 81.98 | 82.49 | 80.72 | 81.13 | 81.13 | 348,780 |
| Sep 16, 2024 | 83.35 | 83.35 | 81.26 | 81.71 | 81.71 | 403,934 |
| Sep 13, 2024 | 82.51 | 84.59 | 82.40 | 83.15 | 83.15 | 542,366 |
| Sep 12, 2024 | 82.98 | 83.60 | 82.05 | 82.34 | 82.34 | 375,411 |
| Sep 11, 2024 | 83.90 | 85.40 | 82.10 | 82.39 | 82.39 | 631,866 |
| Sep 10, 2024 | 82.48 | 84.50 | 82.41 | 83.65 | 83.65 | 473,524 |
| Sep 9, 2024 | 84.84 | 84.97 | 81.27 | 82.05 | 82.05 | 1,534,459 |
| Sep 6, 2024 | 86.49 | 86.98 | 84.04 | 84.44 | 84.44 | 605,334 |
| Sep 5, 2024 | 84.24 | 88.00 | 84.24 | 86.58 | 86.58 | 1,545,359 |
| Sep 4, 2024 | 86.30 | 87.21 | 82.70 | 83.81 | 83.81 | 1,055,999 |
| Sep 3, 2024 | 87.64 | 88.38 | 86.13 | 86.61 | 86.61 | 1,092,430 |
| Sep 2, 2024 | 86.25 | 88.86 | 84.26 | 87.21 | 87.21 | 2,038,529 |
| Aug 30, 2024 | 87.98 | 89.71 | 85.00 | 85.85 | 85.85 | 2,487,874 |
| Aug 29, 2024 | 90.00 | 93.94 | 85.47 | 86.25 | 86.25 | 4,469,893 |
| Aug 28, 2024 | 98.00 | 99.86 | 88.89 | 89.67 | 89.67 | 6,906,660 |
| Aug 27, 2024 | 86.85 | 98.50 | 85.81 | 96.92 | 96.92 | 15,752,842 |
| Aug 26, 2024 | 88.49 | 88.56 | 86.01 | 86.48 | 86.48 | 579,958 |
| Aug 23, 2024 | 87.95 | 89.17 | 87.16 | 87.99 | 87.99 | 811,902 |
| Aug 22, 2024 | 90.00 | 90.95 | 87.27 | 87.92 | 87.92 | 1,177,286 |
| Aug 21, 2024 | 85.38 | 90.75 | 85.25 | 89.31 | 89.31 | 2,452,808 |
| Aug 20, 2024 | 85.21 | 86.36 | 84.11 | 84.97 | 84.97 | 737,096 |
| Aug 19, 2024 | 85.98 | 87.59 | 84.05 | 85.21 | 85.21 | 1,027,089 |
| Aug 16, 2024 | 86.52 | 89.90 | 84.55 | 85.43 | 85.43 | 3,167,988 |
| Aug 14, 2024 | 89.23 | 94.51 | 83.10 | 84.52 | 84.52 | 5,659,013 |
| Aug 13, 2024 | 84.40 | 94.50 | 81.65 | 90.18 | 90.18 | 11,891,097 |
| Aug 12, 2024 | 80.45 | 85.70 | 78.00 | 82.17 | 82.17 | 1,356,196 |
| Aug 9, 2024 | 83.50 | 84.71 | 80.00 | 80.44 | 80.44 | 902,100 |
| Aug 8, 2024 | 83.53 | 85.15 | 81.54 | 82.49 | 82.49 | 892,803 |
| Aug 7, 2024 | 84.80 | 86.24 | 82.00 | 83.17 | 83.17 | 1,007,342 |
| Aug 6, 2024 | 85.02 | 89.02 | 81.71 | 82.32 | 82.32 | 1,685,298 |
| Aug 5, 2024 | 91.00 | 91.00 | 84.00 | 85.02 | 85.02 | 2,821,100 |
| Aug 2, 2024 | 81.90 | 95.90 | 80.21 | 91.74 | 91.74 | 13,032,678 |
| Aug 1, 2024 | 85.68 | 86.30 | 82.01 | 82.46 | 82.46 | 758,998 |
| Jul 31, 2024 | 90.00 | 90.00 | 85.03 | 85.68 | 85.68 | 1,257,148 |
| Jul 30, 2024 | 85.75 | 88.74 | 85.60 | 86.25 | 86.25 | 1,699,816 |
| Jul 29, 2024 | 86.90 | 88.08 | 84.30 | 85.25 | 85.25 | 2,151,562 |
| Jul 26, 2024 | 85.75 | 87.40 | 81.85 | 82.57 | 82.57 | 2,542,343 |
| Jul 25, 2024 | 75.00 | 85.70 | 75.00 | 83.89 | 83.89 | 5,324,861 |
| Jul 24, 2024 | 74.80 | 76.50 | 74.80 | 75.46 | 75.46 | 288,256 |
| Jul 23, 2024 | 77.84 | 78.59 | 72.60 | 74.80 | 74.80 | 510,154 |
| Jul 22, 2024 | 78.37 | 80.93 | 76.24 | 77.84 | 77.84 | 1,000,722 |
| Jul 19, 2024 | 76.00 | 80.00 | 73.67 | 77.82 | 77.82 | 624,590 |
| Jul 18, 2024 | 78.00 | 78.48 | 75.27 | 75.96 | 75.96 | 223,945 |
| Jul 16, 2024 | 78.17 | 79.98 | 78.05 | 78.14 | 78.14 | 240,998 |
| Jul 15, 2024 | 79.00 | 79.84 | 77.03 | 78.17 | 78.17 | 325,891 |
| Jul 12, 2024 | 80.28 | 83.40 | 78.15 | 79.58 | 79.58 | 556,238 |
| Jul 11, 2024 | 79.49 | 81.90 | 79.36 | 79.82 | 79.82 | 456,276 |
| Jul 10, 2024 | 80.21 | 81.79 | 76.35 | 79.16 | 79.16 | 656,060 |
| Jul 9, 2024 | 82.80 | 86.05 | 80.00 | 80.58 | 80.58 | 1,844,174 |
| Jul 8, 2024 | 78.00 | 83.50 | 77.80 | 82.40 | 82.40 | 4,071,996 |
| Jul 5, 2024 | 76.30 | 78.06 | 75.10 | 77.36 | 77.36 | 405,057 |
| Jul 4, 2024 | 78.55 | 79.75 | 76.00 | 76.27 | 76.27 | 634,652 |
| Jul 3, 2024 | 73.00 | 80.00 | 73.00 | 78.31 | 78.31 | 3,735,282 |
| Jul 2, 2024 | 72.25 | 72.90 | 71.22 | 72.27 | 72.27 | 204,763 |
| Jul 1, 2024 | 71.35 | 72.80 | 70.80 | 72.02 | 72.02 | 224,622 |
| Jun 28, 2024 | 70.89 | 71.96 | 70.38 | 71.33 | 71.33 | 284,091 |
| Jun 27, 2024 | 73.20 | 74.34 | 70.00 | 70.38 | 70.38 | 395,476 |
| Jun 26, 2024 | 74.00 | 75.95 | 73.00 | 73.13 | 73.13 | 369,681 |
| Jun 25, 2024 | 75.40 | 76.24 | 73.56 | 74.00 | 74.00 | 352,298 |
| Jun 24, 2024 | 74.90 | 76.28 | 73.75 | 74.95 | 74.95 | 703,400 |
| Jun 21, 2024 | 78.10 | 78.94 | 74.00 | 74.80 | 74.80 | 992,388 |
| Jun 20, 2024 | 77.01 | 83.25 | 75.82 | 77.76 | 77.76 | 6,013,121 |
| Jun 19, 2024 | 70.00 | 80.00 | 70.00 | 76.86 | 76.86 | 8,241,842 |
| Jun 18, 2024 | 66.55 | 70.51 | 65.55 | 68.23 | 68.23 | 581,056 |
| Jun 14, 2024 | 66.73 | 67.49 | 66.11 | 66.37 | 66.37 | 197,718 |
| Jun 13, 2024 | 65.49 | 67.50 | 65.49 | 66.38 | 66.38 | 401,540 |
| Jun 12, 2024 | 65.74 | 66.66 | 65.00 | 65.18 | 65.18 | 357,256 |
| Jun 11, 2024 | 67.05 | 68.50 | 64.97 | 65.45 | 65.45 | 375,019 |
| Jun 10, 2024 | 66.15 | 68.75 | 66.05 | 67.57 | 67.57 | 269,628 |
| Jun 7, 2024 | 66.60 | 66.80 | 66.00 | 66.15 | 66.15 | 95,356 |
| Jun 6, 2024 | 64.80 | 66.50 | 64.50 | 65.95 | 65.95 | 98,409 |
| Jun 5, 2024 | 61.40 | 64.80 | 61.00 | 64.00 | 64.00 | 130,439 |
| Jun 4, 2024 | 64.90 | 65.30 | 59.30 | 60.85 | 60.85 | 311,962 |
Related Tickers
NAGAFERT.BO NAGARJUNA FERTILIZERS AND CHEM
6.15
-1.91%
RAMAPHO.BO Rama Phosphates Limited
115.00
-2.54%
RAMAPHO.NS Rama Phosphates Limited
115.84
-2.16%
MADRASFERT.NS Madras Fertilizers Limited
95.14
-4.02%
KRISHANA.NS Krishana Phoschem Limited
424.75
+5.23%
MANGCHEFER.NS Mangalore Chemicals & Fertilizers Limited
281.05
-1.83%
MOL.NS Meghmani Organics Limited
90.95
+2.98%
PARADEEP.NS Paradeep Phosphates Limited
172.71
-2.15%
BAYERCROP.NS Bayer CropScience Limited
5,599.50
-0.51%
IPL.NS India Pesticides Limited
207.84
-0.24%