Phyto Chem (India) Limited (BOM:524808)
India · Delayed Price · Currency is INR 24.00
+1.06 (4.62%)
At close: Mar 5, 2026
Phyto Chem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.90 | 25.00 | 21.00 | 22.94 | 22.94 | -6.18% | 13,129 |
| Mar 2, 2026 | 22.20 | 24.45 | 22.20 | 24.45 | 24.45 | -5.20% | 3,439 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.75 | 25.79 | 25.79 | 6.13% | 22 |
| Feb 25, 2026 | 24.50 | 25.88 | 24.00 | 24.30 | 24.30 | -2.61% | 4,004 |
| Feb 24, 2026 | 26.18 | 26.18 | 24.80 | 24.95 | 24.95 | -4.70% | 96 |
| Feb 20, 2026 | 26.00 | 26.50 | 25.50 | 26.18 | 26.18 | -1.50% | 2,665 |
| Feb 18, 2026 | 26.73 | 26.73 | 26.58 | 26.58 | 26.58 | -0.60% | 1,050 |
| Feb 17, 2026 | 26.70 | 26.74 | 25.50 | 26.74 | 26.74 | 3.04% | 12 |
| Feb 16, 2026 | 26.02 | 26.02 | 24.55 | 25.95 | 25.95 | -0.76% | 2,004 |
| Feb 13, 2026 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | -0.38% | 17 |
| Feb 12, 2026 | 27.90 | 27.90 | 26.25 | 26.25 | 26.25 | -4.75% | 225 |
| Feb 10, 2026 | 27.90 | 27.90 | 25.55 | 27.56 | 27.56 | 2.64% | 56 |
| Feb 9, 2026 | 26.10 | 27.80 | 26.10 | 26.85 | 26.85 | -1.90% | 1,238 |
| Feb 5, 2026 | 25.15 | 27.90 | 25.15 | 27.37 | 27.37 | 0.59% | 404 |
| Feb 4, 2026 | 27.51 | 28.39 | 26.70 | 27.21 | 27.21 | 4.94% | 1,138 |
| Feb 3, 2026 | 25.31 | 27.85 | 25.31 | 25.93 | 25.93 | -8.41% | 1,177 |
| Feb 2, 2026 | 26.21 | 28.40 | 26.20 | 28.31 | 28.31 | 8.01% | 175 |
| Jan 30, 2026 | 26.00 | 27.85 | 26.00 | 26.21 | 26.21 | 0.81% | 753 |
| Jan 29, 2026 | 26.34 | 26.34 | 25.75 | 26.00 | 26.00 | -1.78% | 740 |
| Jan 28, 2026 | 26.22 | 27.74 | 24.75 | 26.47 | 26.47 | -4.23% | 4,120 |
| Jan 27, 2026 | 26.93 | 27.99 | 26.20 | 27.64 | 27.64 | 3.64% | 480 |
| 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 |