NSE - Delayed Quote INR

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS)

72.11

-2.26

(-3.04%)

At close: 3:29:55 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	74.70	75.00	71.84	72.11	72.11	315,758
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
Jun 3, 2024	66.75	67.30	64.35	64.90	64.90	184,672
May 31, 2024	65.10	66.50	64.25	65.55	65.55	142,674
May 30, 2024	68.75	68.75	63.35	65.10	65.10	267,999
May 29, 2024	68.95	68.95	68.00	68.10	68.10	49,930
May 28, 2024	68.90	69.30	67.80	67.95	67.95	80,371
May 27, 2024	70.80	71.20	67.70	68.65	68.65	174,745
May 24, 2024	67.40	72.50	66.20	70.70	70.70	628,407
May 23, 2024	70.75	71.45	67.90	69.40	69.40	243,528
May 22, 2024	70.95	72.60	70.10	70.45	70.45	118,174
May 21, 2024	70.40	72.00	69.45	70.80	70.80	124,689
May 17, 2024	68.75	70.55	68.75	70.20	70.20	90,202
May 16, 2024	69.75	70.10	69.00	69.45	69.45	56,697
May 15, 2024	69.45	71.00	69.05	69.45	69.45	76,144
May 14, 2024	70.00	70.50	68.55	69.35	69.35	105,937
May 13, 2024	69.20	70.00	68.45	69.90	69.90	85,547
May 10, 2024	69.55	69.55	67.80	68.40	68.40	92,122
May 9, 2024	69.40	70.20	68.00	68.60	68.60	113,869
May 8, 2024	70.35	70.75	68.95	69.40	69.40	114,371
May 7, 2024	70.95	71.05	69.70	70.35	70.35	88,336
May 6, 2024	71.85	72.00	70.05	70.95	70.95	114,967
May 3, 2024	74.25	74.40	71.00	71.55	71.55	224,256
May 2, 2024	72.70	75.00	72.25	73.85	73.85	151,098
Apr 30, 2024	73.00	73.90	71.55	72.20	72.20	137,629
Apr 29, 2024	74.25	75.60	72.80	73.00	73.00	165,840
Apr 26, 2024	74.65	76.10	74.45	74.75	74.75	115,324
Apr 25, 2024	76.50	77.55	74.30	74.65	74.65	174,299
Apr 24, 2024	74.65	77.35	74.65	76.15	76.15	351,628
Apr 23, 2024	74.60	76.35	74.40	74.60	74.60	200,110
Apr 22, 2024	75.90	77.00	74.00	74.15	74.15	223,028
Apr 19, 2024	71.50	77.80	71.20	74.35	74.35	774,742
Apr 18, 2024	72.65	73.95	71.50	71.85	71.85	104,434
Apr 16, 2024	70.00	74.00	70.00	72.40	72.40	179,710
Apr 15, 2024	71.50	73.15	69.00	70.55	70.55	297,238
Apr 12, 2024	74.55	75.40	73.10	73.90	73.90	194,038
Apr 10, 2024	70.95	77.85	70.50	75.00	75.00	940,800
Apr 9, 2024	72.25	72.95	70.30	70.75	70.75	96,099
Apr 8, 2024	74.45	74.45	71.35	72.20	72.20	149,866
Apr 5, 2024	72.70	74.40	72.20	73.50	73.50	167,648
Apr 4, 2024	73.30	74.85	71.90	72.15	72.15	192,633
Apr 3, 2024	73.30	74.45	71.50	73.65	73.65	308,953
Apr 2, 2024	68.45	74.00	67.65	73.30	73.30	420,464
Apr 1, 2024	64.95	68.45	64.50	68.05	68.05	244,036
Mar 28, 2024	64.90	66.20	64.05	64.35	64.35	230,947
Mar 27, 2024	68.45	68.45	63.25	64.30	64.30	361,992
Mar 26, 2024	68.95	70.40	66.50	67.10	67.10	187,992
Mar 22, 2024	68.25	69.80	67.75	68.30	68.30	139,046
Mar 21, 2024	69.90	70.95	67.50	67.95	67.95	240,832
Mar 20, 2024	68.00	69.30	66.50	67.05	67.05	124,379
Mar 19, 2024	69.55	70.50	66.90	68.15	68.15	128,794
Mar 18, 2024	69.70	71.05	68.10	69.00	69.00	114,071
Mar 15, 2024	70.40	72.40	68.40	69.20	69.20	203,479
Mar 14, 2024	67.00	70.60	66.50	69.95	69.95	296,871
Mar 13, 2024	71.20	73.65	65.80	66.20	66.20	611,451
Mar 12, 2024	76.40	76.40	71.55	72.05	72.05	382,197
Mar 11, 2024	79.95	80.25	76.00	76.40	76.40	233,676
Mar 7, 2024	78.00	81.95	78.00	79.95	79.95	272,329
Mar 6, 2024	82.00	82.50	77.00	78.65	78.65	418,109
Mar 5, 2024	79.50	85.00	78.00	81.95	81.95	1,030,027
Mar 4, 2024	79.95	80.10	77.10	78.35	78.35	291,377
Mar 1, 2024	77.00	82.80	77.00	79.40	79.40	443,016
Feb 29, 2024	76.50	77.55	75.45	76.80	76.80	223,073
Feb 28, 2024	79.00	81.50	76.10	76.75	76.75	370,130
Feb 27, 2024	81.20	81.85	78.10	78.60	78.60	380,782
Feb 26, 2024	82.00	84.00	80.00	80.70	80.70	407,535
Feb 23, 2024	86.40	86.50	81.20	81.80	81.80	1,185,828
Feb 22, 2024	76.60	88.60	74.15	85.50	85.50	5,565,885
Feb 21, 2024	77.70	77.95	75.00	76.10	76.10	194,562
Feb 20, 2024	78.70	79.70	76.50	77.35	77.35	299,518
Feb 19, 2024	74.25	79.65	73.95	78.00	78.00	562,978
Feb 16, 2024	74.50	76.25	72.15	73.45	73.45	304,463
Feb 15, 2024	74.95	77.25	74.45	75.10	75.10	298,540
Feb 14, 2024	71.95	75.50	70.85	74.45	74.45	512,372
Feb 13, 2024	74.65	77.40	67.65	71.60	71.60	1,048,458
Feb 12, 2024	81.50	82.50	72.70	75.35	75.35	591,140
Feb 9, 2024	86.20	86.60	80.10	81.45	81.45	598,759
Feb 8, 2024	88.45	89.00	85.00	85.55	85.55	399,788
Feb 7, 2024	86.90	90.45	86.00	88.35	88.35	1,060,575
Feb 6, 2024	85.05	87.25	83.40	85.50	85.50	383,745
Feb 5, 2024	90.00	90.00	82.25	84.30	84.30	628,542
Feb 2, 2024	87.00	89.80	84.95	88.25	88.25	756,259
Feb 1, 2024	90.10	91.50	84.50	85.40	85.40	527,984
Jan 31, 2024	87.70	89.80	86.50	87.65	87.65	202,482
Jan 30, 2024	89.00	90.15	86.50	87.15	87.15	412,233
Jan 29, 2024	91.45	94.70	87.20	88.85	88.85	589,542
Jan 25, 2024	87.00	94.80	86.25	90.50	90.50	1,568,325
Jan 24, 2024	86.85	87.60	83.75	85.70	85.70	682,315
Jan 23, 2024	95.10	96.25	85.20	86.95	86.95	2,700,818

BSHSL.NS Bombay Super Hybrid Seeds Limited

141.52

+0.80%

AGROPHOS.NS Agro Phos (India) Limited

38.30

+0.63%

KRISHANA.NS Krishana Phoschem Limited

211.16

+0.15%

DHARMAJ.NS Dharmaj Crop Guard Limited

257.10

+1.72%

BHAGCHEM.NS Bhagiradha Chemicals & Industries Limited

300.10

-0.23%

ASTEC.NS Astec LifeSciences Limited

1,020.40

+0.34%

INSECTICID.NS Insecticides (India) Limited

620.15

-0.70%

BESTAGRO.NS Best Agrolife Limited

565.60

+1.65%

HERANBA.NS Heranba Industries Limited

389.35

+0.67%

BHARATRAS.NS Bharat Rasayan Limited

10,206.95

+2.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS)

Related Tickers