Phyto Chem (India) Limited (BOM:524808)
India · Delayed Price · Currency is INR 17.13
+0.53 (3.19%)
At close: Sep 25, 2026
Phyto Chem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 20.48 | 20.48 | 19.21 | 20.00 | 20.00 | -1.96% | 688 |
| Aug 4, 2026 | 19.29 | 20.48 | 19.29 | 20.40 | 20.40 | 5.75% | 980 |
| Aug 3, 2026 | 20.00 | 20.84 | 19.00 | 19.29 | 19.29 | -3.55% | 5,864 |
| Jul 31, 2026 | 20.02 | 20.70 | 18.53 | 20.00 | 20.00 | -0.10% | 16,102 |
| Jul 30, 2026 | 20.80 | 21.65 | 20.01 | 20.02 | 20.02 | -3.75% | 1,012 |
| Jul 29, 2026 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | 3.38% | 412 |
| Jul 28, 2026 | 21.00 | 21.87 | 18.61 | 20.12 | 20.12 | -5.14% | 5,415 |
| Jul 27, 2026 | 22.70 | 22.70 | 20.00 | 21.21 | 21.21 | -9.63% | 49,530 |
| Jul 24, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.47% | 5 |
| Jul 23, 2026 | 23.50 | 23.58 | 23.50 | 23.58 | 23.58 | -0.46% | 200 |
| Jul 22, 2026 | 23.80 | 23.80 | 22.60 | 23.69 | 23.69 | -1.29% | 941 |
| Jul 21, 2026 | 23.03 | 24.00 | 22.50 | 24.00 | 24.00 | 4.21% | 1,178 |
| Jul 20, 2026 | 23.05 | 23.60 | 23.00 | 23.03 | 23.03 | -3.11% | 340 |
| Jul 16, 2026 | 24.60 | 24.60 | 23.01 | 23.77 | 23.77 | -3.45% | 2,042 |
| Jul 15, 2026 | 24.00 | 24.90 | 24.00 | 24.62 | 24.62 | 0.82% | 956 |