Khaitan Chemicals and Fertilizers Limited (BOM:507794)
India · Delayed Price · Currency is INR 67.49
-1.10 (-1.60%)
At close: Jan 16, 2026
BOM:507794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 60.18 | 60.18 | 56.68 | 57.30 | 57.30 | -4.99% | 16,299 |
| Jan 22, 2026 | 65.00 | 66.20 | 59.17 | 60.31 | 60.31 | -4.39% | 31,143 |
| Jan 21, 2026 | 65.37 | 67.18 | 62.53 | 63.08 | 63.08 | -4.25% | 19,399 |
| Jan 20, 2026 | 69.50 | 69.50 | 65.70 | 65.88 | 65.88 | -4.09% | 8,521 |
| Jan 19, 2026 | 68.42 | 70.25 | 67.11 | 68.69 | 68.69 | 1.78% | 9,290 |
| Jan 16, 2026 | 68.00 | 69.54 | 67.16 | 67.49 | 67.49 | -1.60% | 12,049 |
| Jan 14, 2026 | 70.17 | 70.17 | 68.00 | 68.59 | 68.59 | -0.29% | 2,979 |
| Jan 13, 2026 | 70.91 | 71.10 | 68.49 | 68.79 | 68.79 | -2.04% | 5,199 |
| Jan 12, 2026 | 68.70 | 70.92 | 68.48 | 70.22 | 70.22 | -0.09% | 5,756 |
| Jan 9, 2026 | 70.65 | 71.69 | 69.87 | 70.28 | 70.28 | -1.53% | 7,008 |
| Jan 8, 2026 | 73.74 | 76.01 | 71.00 | 71.37 | 71.37 | -3.21% | 15,535 |
| Jan 7, 2026 | 71.95 | 75.00 | 71.95 | 73.74 | 73.74 | 1.46% | 7,334 |
| Jan 6, 2026 | 75.10 | 76.23 | 71.91 | 72.68 | 72.68 | -5.57% | 28,203 |
| Jan 5, 2026 | 78.00 | 78.00 | 75.46 | 76.97 | 76.97 | -1.97% | 8,460 |
| Jan 2, 2026 | 79.19 | 80.90 | 77.09 | 78.52 | 78.52 | -0.04% | 18,155 |
| Jan 1, 2026 | 76.60 | 79.28 | 76.60 | 78.55 | 78.55 | -0.53% | 16,196 |
| Dec 31, 2025 | 75.55 | 80.51 | 75.55 | 78.97 | 78.97 | 1.91% | 13,704 |
| Dec 30, 2025 | 74.75 | 79.69 | 74.75 | 77.49 | 77.49 | 0.03% | 7,071 |
| Dec 29, 2025 | 81.01 | 81.01 | 77.00 | 77.47 | 77.47 | -4.36% | 9,183 |
| Dec 26, 2025 | 78.85 | 82.70 | 78.85 | 81.00 | 81.00 | 1.17% | 5,315 |
| Dec 24, 2025 | 81.25 | 82.25 | 79.57 | 80.06 | 80.06 | -1.63% | 10,387 |
| Dec 23, 2025 | 81.75 | 83.00 | 80.90 | 81.39 | 81.39 | -0.65% | 2,445 |
| Dec 22, 2025 | 80.50 | 82.51 | 78.90 | 81.92 | 81.92 | 5.24% | 9,855 |
| Dec 19, 2025 | 75.99 | 78.65 | 75.99 | 77.84 | 77.84 | 1.96% | 7,828 |
| Dec 18, 2025 | 79.40 | 79.40 | 75.21 | 76.34 | 76.34 | -4.05% | 12,174 |
| Dec 17, 2025 | 81.05 | 81.33 | 78.32 | 79.56 | 79.56 | -3.45% | 4,111 |
| Dec 16, 2025 | 81.67 | 84.11 | 81.67 | 82.40 | 82.40 | -0.84% | 4,352 |
| Dec 15, 2025 | 81.90 | 83.99 | 81.90 | 83.10 | 83.10 | -0.01% | 2,810 |
| Dec 12, 2025 | 81.64 | 83.79 | 80.93 | 83.11 | 83.11 | 1.68% | 2,523 |
| Dec 11, 2025 | 79.96 | 82.60 | 79.67 | 81.74 | 81.74 | 1.68% | 4,887 |
| Dec 10, 2025 | 82.99 | 85.20 | 79.53 | 80.39 | 80.39 | -2.39% | 2,309 |
| Dec 9, 2025 | 80.10 | 82.99 | 77.67 | 82.36 | 82.36 | 1.73% | 5,610 |
| Dec 8, 2025 | 86.30 | 86.30 | 80.10 | 80.96 | 80.96 | -6.09% | 3,826 |
| Dec 5, 2025 | 83.03 | 86.59 | 82.65 | 86.21 | 86.21 | 3.79% | 4,288 |
| Dec 4, 2025 | 82.26 | 84.13 | 82.00 | 83.06 | 83.06 | 0.81% | 20,494 |
| Dec 3, 2025 | 84.00 | 84.34 | 82.26 | 82.39 | 82.39 | -2.35% | 4,091 |
| Dec 2, 2025 | 84.83 | 85.05 | 84.00 | 84.37 | 84.37 | -0.54% | 4,549 |
| Dec 1, 2025 | 86.20 | 87.29 | 84.16 | 84.83 | 84.83 | 0.87% | 8,522 |
| Nov 28, 2025 | 84.55 | 84.90 | 82.10 | 84.10 | 84.10 | -0.59% | 12,154 |
| Nov 27, 2025 | 87.00 | 87.40 | 84.50 | 84.60 | 84.60 | -1.34% | 2,268 |
| Nov 26, 2025 | 86.40 | 88.40 | 85.00 | 85.75 | 85.75 | 0.41% | 11,338 |
| Nov 25, 2025 | 84.25 | 87.55 | 84.25 | 85.40 | 85.40 | 0.23% | 6,223 |
| Nov 24, 2025 | 88.20 | 89.25 | 84.40 | 85.20 | 85.20 | -3.40% | 10,740 |
| Nov 21, 2025 | 90.15 | 90.15 | 87.90 | 88.20 | 88.20 | -2.49% | 6,920 |
| Nov 20, 2025 | 92.95 | 92.95 | 90.35 | 90.45 | 90.45 | -2.43% | 6,597 |
| Nov 19, 2025 | 91.65 | 93.95 | 90.65 | 92.70 | 92.70 | 1.37% | 23,359 |
| Nov 18, 2025 | 94.10 | 94.95 | 91.30 | 91.45 | 91.45 | -1.88% | 24,155 |
| Nov 17, 2025 | 81.10 | 97.00 | 81.10 | 93.20 | 93.20 | -1.79% | 15,103 |
| Nov 14, 2025 | 97.40 | 98.10 | 94.60 | 94.90 | 94.90 | -2.42% | 9,825 |
| Nov 13, 2025 | 98.40 | 99.00 | 97.00 | 97.25 | 97.25 | -1.62% | 14,288 |