Skip to main content
logo
Phyto Chem (India) Limited (BOM:524808)
India flag India · Delayed Price · Currency is INR
17.49
+0.30 (1.75%)
At close: Nov 9, 2026

Phyto Chem (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202617.5017.5017.4917.4917.491.75%17
Nov 6, 202617.2017.2015.5117.1917.191.12%742
Nov 5, 202617.6617.6617.0017.0017.00-3.90%1,061
Nov 4, 202617.7017.7017.6917.6917.69-0.06%29
Nov 3, 202617.7017.7017.7017.7017.70-1
Nov 2, 202617.7017.7017.7017.7017.708.59%8
Oct 30, 202617.9017.9016.1016.3016.30-11.41%562
Oct 28, 202616.9618.4016.9618.4018.408.49%12
Oct 27, 202616.9416.9616.9416.9616.96-0.18%2,011
Oct 26, 202617.0017.0016.9916.9916.99-2.91%5,211
Oct 23, 202618.7518.7517.5017.5017.504.79%118
Oct 22, 202616.7016.7016.7016.7016.70-1.18%5,250
Oct 21, 202616.1516.9016.1516.9016.904.64%890
Oct 19, 202616.2516.9916.0016.1516.15-5.00%1,143
Oct 16, 202615.5417.0015.5417.0017.00-0.87%104
Oct 15, 202615.5017.1515.5017.1517.150.88%1,192
Oct 14, 202616.0017.0016.0017.0017.004.94%211
Oct 13, 202617.9017.9016.2016.2016.20-670
Oct 12, 202616.8017.0016.2016.2016.20-4.71%388
Oct 9, 202617.0017.0015.9117.0017.00-1.73%1,445
Oct 8, 202617.4017.4016.4017.3017.30-1.09%111
Oct 7, 202617.0017.5016.2117.4917.492.88%1,458
Oct 6, 202617.5017.5017.0017.0017.000.53%618
Oct 5, 202617.0017.9016.5616.9116.91-0.82%2,344
Oct 1, 202617.3717.3717.0017.0517.05-1.84%615
Sep 30, 202618.7018.7017.0017.3717.373.39%19,260
Sep 29, 202616.9017.1016.8016.8016.802.44%443
Sep 28, 202617.1317.1316.2116.4016.40-4.26%1,564
Sep 25, 202616.6517.2016.1017.1317.133.19%3,218
Sep 24, 202617.3517.3515.6016.6016.60-961
Sep 23, 202617.4017.5016.1016.6016.60-2.06%3,630
Sep 22, 202617.5017.5016.0016.9516.95-2.02%372
Sep 21, 202616.1017.3015.8017.3017.302.79%1,245
Sep 18, 202617.6517.6516.0016.8316.83-0.41%4,943
Sep 17, 202616.1017.6516.1016.9016.90-2.93%277
Sep 16, 202616.0017.4515.1017.4117.415.64%2,318
Sep 15, 202617.8817.8816.0016.4816.48-4.68%10,767
Sep 11, 202618.4018.4016.2017.2917.29-0.35%16,363
Sep 10, 202617.9017.9016.5017.3517.353.46%2,930
Sep 9, 202618.8518.8516.5016.7716.77-3.84%6,950
Sep 8, 202619.7519.7517.0017.4417.44-11.70%33,230
Sep 7, 202618.6619.7918.1519.7519.753.51%434
Sep 4, 202620.0020.0019.0019.0819.08-4.60%1,782
Sep 3, 202620.8020.8019.5020.0020.00-808
Sep 2, 202618.5021.9918.5020.0020.001.01%1,316
Sep 1, 202619.7019.9519.1019.8019.800.51%120
Aug 31, 202619.9920.1519.5519.7019.700.51%2,854
Aug 27, 202619.6019.6019.6019.6019.603.16%1
Aug 26, 202619.7019.7018.2519.0019.00-3.55%723
Aug 25, 202619.1019.8918.3619.7019.700.56%1,007