Phyto Chem (India) Limited (BOM:524808)
India · Delayed Price · Currency is INR 16.15
-0.85 (-5.00%)
At close: Oct 19, 2026
Phyto Chem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 16.25 | 16.99 | 16.00 | 16.15 | 16.15 | -5.00% | 1,143 |
| Oct 16, 2026 | 15.54 | 17.00 | 15.54 | 17.00 | 17.00 | -0.87% | 104 |
| Oct 15, 2026 | 15.50 | 17.15 | 15.50 | 17.15 | 17.15 | 0.88% | 1,192 |
| Oct 14, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 4.94% | 211 |
| Oct 13, 2026 | 17.90 | 17.90 | 16.20 | 16.20 | 16.20 | - | 670 |
| Oct 12, 2026 | 16.80 | 17.00 | 16.20 | 16.20 | 16.20 | -4.71% | 388 |
| Oct 9, 2026 | 17.00 | 17.00 | 15.91 | 17.00 | 17.00 | -1.73% | 1,445 |
| Oct 8, 2026 | 17.40 | 17.40 | 16.40 | 17.30 | 17.30 | -1.09% | 111 |
| Oct 7, 2026 | 17.00 | 17.50 | 16.21 | 17.49 | 17.49 | 2.88% | 1,458 |
| Oct 6, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 0.53% | 618 |
| Oct 5, 2026 | 17.00 | 17.90 | 16.56 | 16.91 | 16.91 | -0.82% | 2,344 |
| Oct 1, 2026 | 17.37 | 17.37 | 17.00 | 17.05 | 17.05 | -1.84% | 615 |
| Sep 30, 2026 | 18.70 | 18.70 | 17.00 | 17.37 | 17.37 | 3.39% | 19,260 |
| Sep 29, 2026 | 16.90 | 17.10 | 16.80 | 16.80 | 16.80 | 2.44% | 443 |
| Sep 28, 2026 | 17.13 | 17.13 | 16.21 | 16.40 | 16.40 | -4.26% | 1,564 |
| Sep 25, 2026 | 16.65 | 17.20 | 16.10 | 17.13 | 17.13 | 3.19% | 3,218 |
| Sep 24, 2026 | 17.35 | 17.35 | 15.60 | 16.60 | 16.60 | - | 961 |
| Sep 23, 2026 | 17.40 | 17.50 | 16.10 | 16.60 | 16.60 | -2.06% | 3,630 |
| Sep 22, 2026 | 17.50 | 17.50 | 16.00 | 16.95 | 16.95 | -2.02% | 372 |
| Sep 21, 2026 | 16.10 | 17.30 | 15.80 | 17.30 | 17.30 | 2.79% | 1,245 |
| Sep 18, 2026 | 17.65 | 17.65 | 16.00 | 16.83 | 16.83 | -0.41% | 4,943 |
| Sep 17, 2026 | 16.10 | 17.65 | 16.10 | 16.90 | 16.90 | -2.93% | 277 |
| Sep 16, 2026 | 16.00 | 17.45 | 15.10 | 17.41 | 17.41 | 5.64% | 2,318 |
| Sep 15, 2026 | 17.88 | 17.88 | 16.00 | 16.48 | 16.48 | -4.68% | 10,767 |
| Sep 11, 2026 | 18.40 | 18.40 | 16.20 | 17.29 | 17.29 | -0.35% | 16,363 |
| Sep 10, 2026 | 17.90 | 17.90 | 16.50 | 17.35 | 17.35 | 3.46% | 2,930 |
| Sep 9, 2026 | 18.85 | 18.85 | 16.50 | 16.77 | 16.77 | -3.84% | 6,950 |
| Sep 8, 2026 | 19.75 | 19.75 | 17.00 | 17.44 | 17.44 | -11.70% | 33,230 |
| Sep 7, 2026 | 18.66 | 19.79 | 18.15 | 19.75 | 19.75 | 3.51% | 434 |
| Sep 4, 2026 | 20.00 | 20.00 | 19.00 | 19.08 | 19.08 | -4.60% | 1,782 |
| Sep 3, 2026 | 20.80 | 20.80 | 19.50 | 20.00 | 20.00 | - | 808 |
| Sep 2, 2026 | 18.50 | 21.99 | 18.50 | 20.00 | 20.00 | 1.01% | 1,316 |
| Sep 1, 2026 | 19.70 | 19.95 | 19.10 | 19.80 | 19.80 | 0.51% | 120 |
| Aug 31, 2026 | 19.99 | 20.15 | 19.55 | 19.70 | 19.70 | 0.51% | 2,854 |
| Aug 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | 1 |
| Aug 26, 2026 | 19.70 | 19.70 | 18.25 | 19.00 | 19.00 | -3.55% | 723 |
| Aug 25, 2026 | 19.10 | 19.89 | 18.36 | 19.70 | 19.70 | 0.56% | 1,007 |
| Aug 24, 2026 | 19.65 | 19.65 | 19.11 | 19.59 | 19.59 | 2.03% | 606 |
| Aug 21, 2026 | 19.00 | 19.70 | 18.55 | 19.20 | 19.20 | -2.49% | 10,473 |
| Aug 20, 2026 | 19.70 | 19.70 | 19.65 | 19.69 | 19.69 | -0.15% | 65 |
| Aug 19, 2026 | 19.00 | 19.75 | 18.45 | 19.72 | 19.72 | 1.08% | 393 |
| Aug 18, 2026 | 19.20 | 19.53 | 19.00 | 19.51 | 19.51 | -0.41% | 660 |
| Aug 17, 2026 | 18.01 | 19.70 | 18.01 | 19.59 | 19.59 | -0.56% | 2,909 |
| Aug 14, 2026 | 19.25 | 20.00 | 19.00 | 19.70 | 19.70 | -3.43% | 3,416 |
| Aug 13, 2026 | 20.50 | 20.50 | 19.21 | 20.40 | 20.40 | -0.49% | 839 |
| Aug 12, 2026 | 19.11 | 20.50 | 19.11 | 20.50 | 20.50 | 3.02% | 73 |
| Aug 11, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 0.25% | 772 |
| Aug 10, 2026 | 19.00 | 19.90 | 18.91 | 19.85 | 19.85 | 4.47% | 3,926 |
| Aug 7, 2026 | 20.50 | 20.50 | 18.83 | 19.00 | 19.00 | -4.28% | 4,232 |
| Aug 6, 2026 | 20.00 | 20.20 | 18.85 | 19.85 | 19.85 | -0.75% | 3,999 |