Skip to main content
logo
Phyto Chem (India) Limited (BOM:524808)
India flag India · Delayed Price · Currency is INR
22.44
-2.66 (-10.60%)
At close: Mar 25, 2026

Phyto Chem (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202624.8924.8922.0022.4422.44-10.60%5,455
Mar 24, 202625.7925.7925.1025.1025.102.45%4
Mar 23, 202622.7625.4922.7624.5024.504.93%395
Mar 20, 202624.9325.9923.2223.3523.35-4.46%865
Mar 19, 202625.0025.0023.2124.4424.44-5.96%1,234
Mar 18, 202622.5026.6822.5025.9925.993.96%5,716
Mar 17, 202625.9025.9022.0825.0025.00-4.54%777
Mar 16, 202626.2026.2026.0026.1926.190.77%223
Mar 13, 202625.9925.9925.9925.9925.9910.17%1
Mar 12, 202624.0125.8822.0923.5923.59-8.85%1,636
Mar 11, 202626.7926.7925.0025.8825.88-730
Mar 10, 202623.9125.8823.9125.8825.888.24%173
Mar 9, 202623.0123.9621.1123.9123.91-0.37%2,547
Mar 5, 202624.9024.9024.0024.0024.004.62%643
Mar 4, 202623.9025.0021.0022.9422.94-6.18%13,129
Mar 2, 202622.2024.4522.2024.4524.45-5.20%3,439
Feb 26, 202625.8525.8525.7525.7925.796.13%22
Feb 25, 202624.5025.8824.0024.3024.30-2.61%4,004
Feb 24, 202626.1826.1824.8024.9524.95-4.70%96
Feb 20, 202626.0026.5025.5026.1826.18-1.50%2,665
Feb 18, 202626.7326.7326.5826.5826.58-0.60%1,050
Feb 17, 202626.7026.7425.5026.7426.743.04%12
Feb 16, 202626.0226.0224.5525.9525.95-0.76%2,004
Feb 13, 202626.1026.1526.1026.1526.15-0.38%17
Feb 12, 202627.9027.9026.2526.2526.25-4.75%225
Feb 10, 202627.9027.9025.5527.5627.562.64%56
Feb 9, 202626.1027.8026.1026.8526.85-1.90%1,238
Feb 5, 202625.1527.9025.1527.3727.370.59%404
Feb 4, 202627.5128.3926.7027.2127.214.94%1,138
Feb 3, 202625.3127.8525.3125.9325.93-8.41%1,177
Feb 2, 202626.2128.4026.2028.3128.318.01%175
Jan 30, 202626.0027.8526.0026.2126.210.81%753
Jan 29, 202626.3426.3425.7526.0026.00-1.78%740
Jan 28, 202626.2227.7424.7526.4726.47-4.23%4,120
Jan 27, 202626.9327.9926.2027.6427.643.64%480
Jan 23, 202626.0527.9926.0526.6726.67-4.75%576
Jan 22, 202627.0028.0026.5328.0028.003.70%109
Jan 21, 202626.0028.9225.7627.0027.00-1.21%2,439
Jan 20, 202627.5128.5027.1027.3327.33-5.24%2,682
Jan 19, 202628.8428.8428.8428.8428.84-523
Jan 16, 202629.5029.5027.1128.8428.84-0.07%3,662
Jan 14, 202628.2129.7827.1028.8628.861.80%890
Jan 13, 202629.4829.4827.2028.3528.355.00%222
Jan 12, 202629.7029.7027.0027.0027.00-4.63%971
Jan 9, 202629.7729.7727.0028.3128.31-0.11%1,669
Jan 8, 202628.9928.9927.4028.3428.342.87%936
Jan 7, 202627.0129.9727.0127.5527.55-1.78%880
Jan 6, 202626.5030.3726.5028.0528.053.09%4,236
Jan 5, 202628.3028.4026.9027.2127.21-2.05%625
Jan 2, 202630.9030.9027.4227.7827.78-2.70%647