Khaitan Chemicals and Fertilizers Limited (BOM:507794)
India · Delayed Price · Currency is INR 49.69
+0.42 (0.85%)
At close: Sep 25, 2026
BOM:507794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.59 | 49.87 | 49.05 | 49.69 | 49.69 | 0.85% | 6,864 |
| Sep 24, 2026 | 48.80 | 50.42 | 48.80 | 49.27 | 49.27 | -1.58% | 17,383 |
| Sep 23, 2026 | 49.06 | 51.90 | 49.06 | 50.06 | 50.06 | - | 12,735 |
| Sep 22, 2026 | 49.68 | 50.30 | 49.58 | 50.06 | 50.06 | 1.05% | 5,151 |
| Sep 21, 2026 | 50.40 | 50.60 | 49.20 | 49.54 | 49.54 | -2.25% | 16,311 |
| Sep 18, 2026 | 50.08 | 51.40 | 49.60 | 50.68 | 50.68 | 1.69% | 9,848 |
| Sep 17, 2026 | 50.50 | 51.25 | 49.72 | 49.84 | 49.84 | -0.99% | 3,739 |
| Sep 16, 2026 | 51.30 | 52.03 | 49.50 | 50.34 | 50.34 | -0.98% | 16,621 |
| Sep 15, 2026 | 55.08 | 55.08 | 49.84 | 50.84 | 50.84 | -6.41% | 45,968 |
| Sep 11, 2026 | 52.50 | 55.49 | 51.00 | 54.32 | 54.32 | 2.92% | 21,627 |
| Sep 10, 2026 | 53.68 | 53.84 | 52.48 | 52.78 | 52.78 | -0.57% | 5,294 |
| Sep 9, 2026 | 52.65 | 53.32 | 52.20 | 53.08 | 53.08 | 0.82% | 5,290 |
| Sep 8, 2026 | 53.70 | 53.95 | 52.24 | 52.65 | 52.65 | -1.96% | 21,705 |
| Sep 7, 2026 | 54.90 | 54.97 | 53.28 | 53.70 | 53.70 | -2.22% | 9,124 |
| Sep 4, 2026 | 55.39 | 55.60 | 54.39 | 54.92 | 54.92 | 0.18% | 8,156 |
| Sep 3, 2026 | 53.70 | 55.83 | 53.70 | 54.82 | 54.82 | 1.52% | 10,667 |
| Sep 2, 2026 | 54.03 | 55.24 | 53.88 | 54.00 | 54.00 | -2.14% | 16,062 |
| Sep 1, 2026 | 54.50 | 56.35 | 54.50 | 55.18 | 55.18 | -0.81% | 7,336 |
| Aug 31, 2026 | 55.11 | 56.50 | 54.50 | 55.63 | 55.63 | -0.22% | 10,303 |
| Aug 28, 2026 | 56.10 | 56.74 | 55.36 | 55.75 | 55.75 | 0.45% | 2,142 |
| Aug 27, 2026 | 56.39 | 57.51 | 55.33 | 55.50 | 55.50 | -2.49% | 13,052 |
| Aug 26, 2026 | 57.00 | 57.80 | 56.60 | 56.92 | 56.92 | -0.18% | 17,174 |
| Aug 25, 2026 | 54.70 | 58.10 | 54.40 | 57.02 | 57.02 | 5.49% | 34,414 |
| Aug 24, 2026 | 55.16 | 56.56 | 53.73 | 54.05 | 54.05 | -3.08% | 9,385 |
| Aug 21, 2026 | 57.60 | 58.00 | 55.50 | 55.77 | 55.77 | -1.54% | 4,815 |
| Aug 20, 2026 | 58.80 | 58.80 | 55.68 | 56.64 | 56.64 | -1.73% | 14,355 |
| Aug 19, 2026 | 56.79 | 58.72 | 56.77 | 57.64 | 57.64 | 1.53% | 30,871 |
| Aug 18, 2026 | 60.40 | 63.30 | 56.09 | 56.77 | 56.77 | -5.24% | 215,924 |
| Aug 17, 2026 | 52.50 | 60.24 | 52.25 | 59.91 | 59.91 | 14.90% | 132,766 |
| Aug 14, 2026 | 51.00 | 52.52 | 50.60 | 52.14 | 52.14 | 1.60% | 7,644 |
| Aug 13, 2026 | 52.59 | 52.77 | 51.25 | 51.32 | 51.32 | -1.29% | 3,965 |
| Aug 12, 2026 | 50.05 | 52.95 | 50.05 | 51.99 | 51.99 | 1.29% | 8,841 |
| Aug 11, 2026 | 51.92 | 51.92 | 50.57 | 51.33 | 51.33 | -1.14% | 12,729 |
| Aug 10, 2026 | 48.05 | 53.06 | 48.05 | 51.92 | 51.92 | -0.46% | 6,700 |
| Aug 7, 2026 | 53.08 | 54.00 | 51.72 | 52.16 | 52.16 | -2.25% | 7,222 |
| Aug 6, 2026 | 53.49 | 53.80 | 53.00 | 53.36 | 53.36 | 1.48% | 8,496 |
| Aug 5, 2026 | 49.53 | 54.38 | 49.53 | 52.58 | 52.58 | 6.67% | 54,429 |
| Aug 4, 2026 | 49.00 | 50.10 | 49.00 | 49.29 | 49.29 | -0.56% | 6,682 |
| Aug 3, 2026 | 47.38 | 52.00 | 47.38 | 49.57 | 49.57 | 4.62% | 18,712 |
| Jul 31, 2026 | 47.05 | 48.02 | 46.91 | 47.38 | 47.38 | -0.25% | 13,869 |
| Jul 30, 2026 | 48.25 | 48.50 | 47.50 | 47.50 | 47.50 | -1.31% | 3,119 |
| Jul 29, 2026 | 55.90 | 55.90 | 47.77 | 48.13 | 48.13 | 0.50% | 16,824 |
| Jul 28, 2026 | 50.41 | 50.41 | 47.26 | 47.89 | 47.89 | -1.86% | 6,690 |
| Jul 27, 2026 | 49.00 | 50.99 | 48.80 | 48.80 | 48.80 | 1.67% | 23,118 |
| Jul 24, 2026 | 49.87 | 49.87 | 47.70 | 48.00 | 48.00 | -1.64% | 4,129 |
| Jul 23, 2026 | 48.96 | 49.45 | 48.09 | 48.80 | 48.80 | 1.65% | 6,108 |
| Jul 22, 2026 | 50.49 | 50.49 | 47.77 | 48.01 | 48.01 | -2.02% | 2,905 |
| Jul 21, 2026 | 49.49 | 50.39 | 48.50 | 49.00 | 49.00 | 0.64% | 9,301 |
| Jul 20, 2026 | 49.00 | 49.60 | 48.08 | 48.69 | 48.69 | -0.63% | 5,459 |
| Jul 17, 2026 | 48.96 | 49.90 | 47.54 | 49.00 | 49.00 | 1.93% | 8,523 |