Khaitan Chemicals and Fertilizers Limited (BOM:507794)
India · Delayed Price · Currency is INR 107.90
+1.55 (1.46%)
At close: Aug 29, 2025
BOM:507794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 104.00 | 109.00 | 104.00 | 107.90 | 107.90 | 1.46% | 20,191 |
| Aug 28, 2025 | 100.10 | 107.85 | 100.10 | 106.35 | 106.35 | 1.48% | 4,118 |
| Aug 26, 2025 | 103.05 | 106.90 | 99.90 | 104.80 | 104.80 | -0.33% | 9,305 |
| Aug 25, 2025 | 106.15 | 108.30 | 103.65 | 105.15 | 105.15 | -2.46% | 10,608 |
| Aug 22, 2025 | 109.35 | 109.35 | 103.05 | 107.80 | 107.80 | 0.37% | 11,890 |
| Aug 21, 2025 | 106.35 | 109.45 | 104.60 | 107.40 | 107.40 | 0.99% | 14,912 |
| Aug 20, 2025 | 107.05 | 109.90 | 102.65 | 106.35 | 106.35 | -1.16% | 14,564 |
| Aug 19, 2025 | 106.25 | 108.90 | 104.30 | 107.60 | 107.60 | 0.19% | 16,392 |
| Aug 18, 2025 | 103.05 | 110.00 | 103.05 | 107.40 | 107.40 | 1.37% | 10,268 |
| Aug 14, 2025 | 104.05 | 113.00 | 104.00 | 105.95 | 105.95 | -1.99% | 14,286 |
| Aug 13, 2025 | 107.05 | 112.85 | 107.05 | 108.10 | 108.10 | 0.37% | 30,841 |
| Aug 12, 2025 | 106.00 | 112.60 | 106.00 | 107.70 | 107.70 | -0.83% | 22,010 |
| Aug 11, 2025 | 109.00 | 109.90 | 99.65 | 108.60 | 108.60 | 3.72% | 108,725 |
| Aug 8, 2025 | 103.55 | 104.70 | 102.75 | 104.70 | 104.70 | -0.05% | 30,841 |
| Aug 7, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -1.97% | 2,181 |
| Aug 6, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -1.97% | 3,101 |
| Aug 5, 2025 | 109.00 | 109.10 | 109.00 | 109.00 | 109.00 | 1.87% | 8,162 |
| Aug 4, 2025 | 107.00 | 107.00 | 105.60 | 107.00 | 107.00 | - | 2,839 |
| Aug 1, 2025 | 109.95 | 109.95 | 107.00 | 107.00 | 107.00 | -1.73% | 5,580 |
| Jul 31, 2025 | 109.00 | 109.00 | 108.88 | 108.88 | 108.88 | -2.00% | 40,634 |
| Jul 30, 2025 | 110.74 | 111.10 | 110.74 | 111.10 | 111.10 | -1.68% | 98,252 |
| Jul 29, 2025 | 109.76 | 114.24 | 109.76 | 113.00 | 113.00 | 0.89% | 40,268 |
| Jul 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.00% | 14,608 |
| Jul 25, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | 2.00% | 54,976 |
| Jul 24, 2025 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | 1.99% | 4,138 |
| Jul 23, 2025 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 2.00% | 4,372 |
| Jul 22, 2025 | 107.72 | 107.72 | 107.00 | 107.70 | 107.70 | 1.98% | 17,553 |
| Jul 21, 2025 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 2.00% | 5,420 |
| Jul 18, 2025 | 101.50 | 103.54 | 101.50 | 103.54 | 103.54 | 2.00% | 16,683 |
| Jul 17, 2025 | 100.78 | 102.25 | 100.78 | 101.51 | 101.51 | -1.28% | 17,032 |
| Jul 16, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | 1.99% | 5,929 |
| Jul 15, 2025 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | 1.99% | 13,266 |
| Jul 14, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 1.99% | 4,248 |
| Jul 11, 2025 | 95.49 | 96.92 | 95.49 | 96.92 | 96.92 | 2.00% | 14,277 |
| Jul 10, 2025 | 94.00 | 95.02 | 94.00 | 95.02 | 95.02 | -0.12% | 23,950 |
| Jul 9, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | -2.00% | 10,303 |
| Jul 8, 2025 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | -2.00% | 14,419 |
| Jul 7, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -2.00% | 3,518 |
| Jul 4, 2025 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | -2.00% | 52,494 |
| Jul 3, 2025 | 103.13 | 103.13 | 101.01 | 103.13 | 103.13 | 5.00% | 30,084 |
| Jul 2, 2025 | 94.00 | 98.22 | 94.00 | 98.22 | 98.22 | 4.99% | 38,991 |
| Jul 1, 2025 | 96.99 | 96.99 | 90.00 | 93.55 | 93.55 | 1.27% | 97,764 |
| Jun 30, 2025 | 87.10 | 92.42 | 87.10 | 92.38 | 92.38 | 4.95% | 115,656 |
| Jun 27, 2025 | 81.35 | 88.70 | 81.35 | 88.02 | 88.02 | 3.94% | 95,100 |
| Jun 26, 2025 | 84.00 | 85.00 | 83.00 | 84.68 | 84.68 | 0.56% | 14,382 |
| Jun 25, 2025 | 84.67 | 85.00 | 82.46 | 84.21 | 84.21 | -0.54% | 3,746 |
| Jun 24, 2025 | 82.10 | 85.25 | 82.10 | 84.67 | 84.67 | 0.39% | 34,428 |
| Jun 23, 2025 | 82.90 | 84.69 | 81.01 | 84.34 | 84.34 | 1.37% | 7,574 |
| Jun 20, 2025 | 82.16 | 86.86 | 80.00 | 83.20 | 83.20 | 0.57% | 6,998 |
| Jun 19, 2025 | 84.14 | 85.48 | 80.75 | 82.73 | 82.73 | -2.66% | 20,383 |