Skip to main content
logo
Phyto Chem (India) Limited (BOM:524808)
India flag India · Delayed Price · Currency is INR
23.47
-0.11 (-0.47%)
At close: Jul 24, 2026

Phyto Chem (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.4723.4723.4723.4723.47-0.47%5
Jul 23, 202623.5023.5823.5023.5823.58-0.46%200
Jul 22, 202623.8023.8022.6023.6923.69-1.29%941
Jul 21, 202623.0324.0022.5024.0024.004.21%1,178
Jul 20, 202623.0523.6023.0023.0323.03-3.11%340
Jul 16, 202624.6024.6023.0123.7723.77-3.45%2,042
Jul 15, 202624.0024.9024.0024.6224.620.82%956
Jul 14, 202623.4224.5023.4224.4224.422.18%148
Jul 13, 202623.9024.0023.9023.9023.90-2.13%703
Jul 10, 202624.4524.4924.0024.4224.42-0.29%1,431
Jul 9, 202623.4024.5523.0524.4924.494.61%637
Jul 8, 202624.4624.4723.0123.4123.41-4.02%676
Jul 7, 202624.1524.3923.8524.3924.396.37%1,488
Jul 6, 202622.6924.3622.6922.9322.93-3.86%922
Jul 3, 202623.8523.8523.8523.8523.851.53%1
Jul 2, 202624.2524.2522.6023.4923.49-5.28%3,936
Jul 1, 202622.1524.8022.1524.8024.805.53%2,678
Jun 30, 202622.8723.5522.1523.5023.502.75%1,786
Jun 29, 202622.6623.6522.6522.8722.87-3.91%354
Jun 25, 202623.8423.8423.7823.8023.803.48%103
Jun 24, 202622.4023.4822.4023.0023.002.72%1,402
Jun 23, 202622.9922.9922.3022.3922.39-3.41%250
Jun 22, 202623.3523.8922.0023.1823.18-0.81%4,633
Jun 19, 202622.6124.5422.2523.3723.373.36%7,153
Jun 18, 202623.9923.9922.2122.6122.61-2.46%3,511
Jun 17, 202623.4424.9023.1323.1823.183.25%5,922
Jun 16, 202623.0023.4522.3322.4522.45-1.45%2,451
Jun 15, 202624.4924.4922.0922.7822.78-3.68%3,277
Jun 12, 202623.8523.8523.0023.6523.653.10%521
Jun 11, 202622.0023.2922.0022.9422.940.26%65
Jun 10, 202622.3523.5921.9522.8822.88-0.44%741
Jun 9, 202623.7223.7222.5022.9822.980.39%1,095
Jun 8, 202622.9023.1722.8922.8922.891.69%549
Jun 5, 202623.5223.5321.3222.5122.51-4.29%8,473
Jun 4, 202625.0026.0023.5023.5223.52-9.08%9,320
Jun 3, 202624.9827.7024.9825.8725.87-0.50%157
Jun 2, 202627.5527.7524.5026.0026.00-6.31%2,556
Jun 1, 202629.8929.8925.0627.7527.750.73%9,297
May 29, 202628.1528.1525.8527.5527.552.04%450
May 27, 202624.8027.5024.8027.0027.005.80%1,880
May 26, 202625.8025.9023.8025.5225.521.07%13,080
May 25, 202623.7025.5023.7025.2525.251.81%15,980
May 22, 202625.4925.4924.4024.8024.80-0.56%1,188
May 21, 202624.1025.5023.6024.9424.942.76%3,001
May 20, 202623.8025.0023.3524.2724.271.55%4,448
May 19, 202624.6024.6022.5023.9023.900.63%1,472
May 18, 202622.5023.9022.0123.7523.755.56%2,160
May 14, 202623.0023.0022.5022.5022.50-0.04%194
May 13, 202621.9623.5021.9622.5122.51-2.55%2,203
May 12, 202623.2023.9023.1023.1023.10-3.75%201