Phyto Chem (India) Limited (BOM:524808)
India · Delayed Price · Currency is INR 26.67
-1.33 (-4.75%)
At close: Jan 23, 2026
Phyto Chem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 26.05 | 27.99 | 26.05 | 26.67 | 26.67 | -4.75% | 576 |
| Jan 22, 2026 | 27.00 | 28.00 | 26.53 | 28.00 | 28.00 | 3.70% | 109 |
| Jan 21, 2026 | 26.00 | 28.92 | 25.76 | 27.00 | 27.00 | -1.21% | 2,439 |
| Jan 20, 2026 | 27.51 | 28.50 | 27.10 | 27.33 | 27.33 | -5.24% | 2,682 |
| Jan 19, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | 523 |
| Jan 16, 2026 | 29.50 | 29.50 | 27.11 | 28.84 | 28.84 | -0.07% | 3,662 |
| Jan 14, 2026 | 28.21 | 29.78 | 27.10 | 28.86 | 28.86 | 1.80% | 890 |
| Jan 13, 2026 | 29.48 | 29.48 | 27.20 | 28.35 | 28.35 | 5.00% | 222 |
| Jan 12, 2026 | 29.70 | 29.70 | 27.00 | 27.00 | 27.00 | -4.63% | 971 |
| Jan 9, 2026 | 29.77 | 29.77 | 27.00 | 28.31 | 28.31 | -0.11% | 1,669 |
| Jan 8, 2026 | 28.99 | 28.99 | 27.40 | 28.34 | 28.34 | 2.87% | 936 |
| Jan 7, 2026 | 27.01 | 29.97 | 27.01 | 27.55 | 27.55 | -1.78% | 880 |
| Jan 6, 2026 | 26.50 | 30.37 | 26.50 | 28.05 | 28.05 | 3.09% | 4,236 |
| Jan 5, 2026 | 28.30 | 28.40 | 26.90 | 27.21 | 27.21 | -2.05% | 625 |
| Jan 2, 2026 | 30.90 | 30.90 | 27.42 | 27.78 | 27.78 | -2.70% | 647 |
| Jan 1, 2026 | 28.53 | 28.60 | 27.50 | 28.55 | 28.55 | 0.35% | 304 |
| Dec 31, 2025 | 28.75 | 28.75 | 27.50 | 28.45 | 28.45 | -1.11% | 1,194 |
| Dec 30, 2025 | 27.88 | 28.79 | 27.88 | 28.77 | 28.77 | 3.19% | 48 |
| Dec 29, 2025 | 28.37 | 29.49 | 27.41 | 27.88 | 27.88 | -1.73% | 2,505 |
| Dec 26, 2025 | 28.55 | 30.80 | 27.51 | 28.37 | 28.37 | -3.70% | 4,607 |
| Dec 24, 2025 | 28.89 | 29.84 | 28.53 | 29.46 | 29.46 | -0.07% | 811 |
| Dec 23, 2025 | 28.75 | 29.48 | 28.50 | 29.48 | 29.48 | -0.03% | 550 |
| Dec 22, 2025 | 33.80 | 33.80 | 28.10 | 29.49 | 29.49 | 2.93% | 1,267 |
| Dec 19, 2025 | 28.55 | 29.59 | 28.55 | 28.65 | 28.65 | -3.18% | 648 |
| Dec 18, 2025 | 30.00 | 30.60 | 28.50 | 29.59 | 29.59 | -0.97% | 4,933 |
| Dec 17, 2025 | 28.90 | 30.60 | 28.90 | 29.88 | 29.88 | 3.25% | 1,025 |
| Dec 16, 2025 | 29.36 | 29.38 | 28.00 | 28.94 | 28.94 | -1.50% | 1,170 |
| Dec 15, 2025 | 27.15 | 30.80 | 27.15 | 29.38 | 29.38 | 2.91% | 563 |
| Dec 12, 2025 | 29.50 | 29.50 | 28.50 | 28.55 | 28.55 | -4.07% | 2,010 |
| Dec 11, 2025 | 30.00 | 30.00 | 28.86 | 29.76 | 29.76 | 3.12% | 1,461 |
| Dec 10, 2025 | 34.99 | 34.99 | 28.39 | 28.86 | 28.86 | -1.60% | 156 |
| Dec 9, 2025 | 32.85 | 32.85 | 28.05 | 29.33 | 29.33 | -3.84% | 1,456 |
| Dec 8, 2025 | 31.61 | 31.61 | 28.00 | 30.50 | 30.50 | -3.51% | 554 |
| Dec 5, 2025 | 28.97 | 31.86 | 28.21 | 31.61 | 31.61 | 9.64% | 126 |
| Dec 4, 2025 | 30.18 | 30.18 | 28.80 | 28.83 | 28.83 | -4.47% | 105 |
| Dec 3, 2025 | 29.00 | 32.00 | 28.05 | 30.18 | 30.18 | -2.58% | 4,461 |
| Dec 2, 2025 | 31.90 | 31.90 | 30.00 | 30.98 | 30.98 | -0.93% | 1,116 |
| Dec 1, 2025 | 28.93 | 32.47 | 27.21 | 31.27 | 31.27 | 5.93% | 2,843 |
| Nov 28, 2025 | 32.00 | 32.00 | 29.50 | 29.52 | 29.52 | -2.61% | 298 |
| Nov 27, 2025 | 29.58 | 31.48 | 29.16 | 30.31 | 30.31 | 2.47% | 1,469 |
| Nov 26, 2025 | 31.00 | 33.49 | 29.42 | 29.58 | 29.58 | -5.86% | 1,930 |
| Nov 25, 2025 | 30.00 | 31.80 | 28.83 | 31.42 | 31.42 | 6.80% | 441 |
| Nov 24, 2025 | 31.85 | 33.84 | 29.33 | 29.42 | 29.42 | -8.86% | 4,679 |
| Nov 21, 2025 | 29.60 | 34.00 | 29.59 | 32.28 | 32.28 | 9.09% | 15,584 |
| Nov 20, 2025 | 30.85 | 32.79 | 28.82 | 29.59 | 29.59 | -3.49% | 4,198 |
| Nov 19, 2025 | 31.99 | 31.99 | 27.75 | 30.66 | 30.66 | 0.16% | 1,315 |
| Nov 18, 2025 | 30.78 | 32.99 | 28.06 | 30.61 | 30.61 | 7.97% | 13,349 |
| Nov 17, 2025 | 34.49 | 34.49 | 27.50 | 28.35 | 28.35 | -1.39% | 2,463 |
| Nov 14, 2025 | 33.98 | 33.98 | 28.11 | 28.75 | 28.75 | -0.69% | 3,400 |
| Nov 13, 2025 | 30.00 | 32.80 | 28.25 | 28.95 | 28.95 | -1.33% | 1,359 |