Phyto Chem (India) Limited (BOM:524808)
India · Delayed Price · Currency is INR 24.75
+0.75 (3.13%)
At close: May 5, 2026
Phyto Chem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 24.50 | 24.50 | 23.30 | 24.49 | 24.49 | -1.05% | 1,221 |
| May 5, 2026 | 23.52 | 24.75 | 23.52 | 24.75 | 24.75 | 3.13% | 2,014 |
| May 4, 2026 | 25.60 | 25.60 | 23.50 | 24.00 | 24.00 | -2.60% | 1,140 |
| Apr 30, 2026 | 23.00 | 24.90 | 23.00 | 24.64 | 24.64 | 2.67% | 716 |
| Apr 29, 2026 | 23.10 | 24.50 | 22.00 | 24.00 | 24.00 | -3.19% | 638 |
| Apr 27, 2026 | 23.65 | 24.90 | 23.65 | 24.79 | 24.79 | 3.77% | 299 |
| Apr 24, 2026 | 24.40 | 25.30 | 22.51 | 23.89 | 23.89 | -2.41% | 2,198 |
| Apr 22, 2026 | 24.72 | 24.72 | 23.10 | 24.48 | 24.48 | -0.49% | 116 |
| Apr 21, 2026 | 24.90 | 24.90 | 23.50 | 24.60 | 24.60 | -1.52% | 387 |
| Apr 20, 2026 | 24.01 | 25.39 | 24.00 | 24.98 | 24.98 | 1.96% | 101 |
| Apr 17, 2026 | 24.74 | 24.74 | 24.50 | 24.50 | 24.50 | -0.49% | 175 |
| Apr 16, 2026 | 24.60 | 25.50 | 24.60 | 24.62 | 24.62 | 0.49% | 3,073 |
| Apr 15, 2026 | 24.84 | 24.90 | 23.50 | 24.50 | 24.50 | 0.62% | 1,782 |
| Apr 13, 2026 | 24.50 | 24.50 | 22.79 | 24.35 | 24.35 | 9.44% | 2,966 |
| Apr 10, 2026 | 21.71 | 22.90 | 21.71 | 22.25 | 22.25 | 2.49% | 1,096 |
| Apr 8, 2026 | 22.65 | 22.65 | 21.55 | 21.71 | 21.71 | -1.32% | 7,946 |
| Apr 7, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | -1.43% | 305 |
| Apr 6, 2026 | 21.89 | 22.32 | 21.12 | 22.32 | 22.32 | 1.92% | 502 |
| Apr 2, 2026 | 21.00 | 21.90 | 20.62 | 21.90 | 21.90 | 1.15% | 1,862 |
| Apr 1, 2026 | 20.01 | 23.20 | 20.01 | 21.65 | 21.65 | 0.09% | 1,396 |
| Mar 30, 2026 | 21.99 | 21.99 | 18.53 | 21.63 | 21.63 | -1.68% | 17,780 |
| Mar 27, 2026 | 22.44 | 23.09 | 22.00 | 22.00 | 22.00 | -1.96% | 2,151 |
| Mar 25, 2026 | 24.89 | 24.89 | 22.00 | 22.44 | 22.44 | -10.60% | 5,455 |
| Mar 24, 2026 | 25.79 | 25.79 | 25.10 | 25.10 | 25.10 | 2.45% | 4 |
| Mar 23, 2026 | 22.76 | 25.49 | 22.76 | 24.50 | 24.50 | 4.93% | 395 |
| Mar 20, 2026 | 24.93 | 25.99 | 23.22 | 23.35 | 23.35 | -4.46% | 865 |
| Mar 19, 2026 | 25.00 | 25.00 | 23.21 | 24.44 | 24.44 | -5.96% | 1,234 |
| Mar 18, 2026 | 22.50 | 26.68 | 22.50 | 25.99 | 25.99 | 3.96% | 5,716 |
| Mar 17, 2026 | 25.90 | 25.90 | 22.08 | 25.00 | 25.00 | -4.54% | 777 |
| Mar 16, 2026 | 26.20 | 26.20 | 26.00 | 26.19 | 26.19 | 0.77% | 223 |
| Mar 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 10.17% | 1 |
| Mar 12, 2026 | 24.01 | 25.88 | 22.09 | 23.59 | 23.59 | -8.85% | 1,636 |
| Mar 11, 2026 | 26.79 | 26.79 | 25.00 | 25.88 | 25.88 | - | 730 |
| Mar 10, 2026 | 23.91 | 25.88 | 23.91 | 25.88 | 25.88 | 8.24% | 173 |
| Mar 9, 2026 | 23.01 | 23.96 | 21.11 | 23.91 | 23.91 | -0.37% | 2,547 |
| Mar 5, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | 4.62% | 643 |
| 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 |