Phyto Chem (India) Limited (BOM:524808)
India · Delayed Price · Currency is INR 22.78
-0.87 (-3.68%)
At close: Jun 15, 2026
Phyto Chem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 24.49 | 24.49 | 22.09 | 22.78 | 22.78 | -3.68% | 3,277 |
| Jun 12, 2026 | 23.85 | 23.85 | 23.00 | 23.65 | 23.65 | 3.10% | 521 |
| Jun 11, 2026 | 22.00 | 23.29 | 22.00 | 22.94 | 22.94 | 0.26% | 65 |
| Jun 10, 2026 | 22.35 | 23.59 | 21.95 | 22.88 | 22.88 | -0.44% | 741 |
| Jun 9, 2026 | 23.72 | 23.72 | 22.50 | 22.98 | 22.98 | 0.39% | 1,095 |
| Jun 8, 2026 | 22.90 | 23.17 | 22.89 | 22.89 | 22.89 | 1.69% | 549 |
| Jun 5, 2026 | 23.52 | 23.53 | 21.32 | 22.51 | 22.51 | -4.29% | 8,473 |
| Jun 4, 2026 | 25.00 | 26.00 | 23.50 | 23.52 | 23.52 | -9.08% | 9,320 |
| Jun 3, 2026 | 24.98 | 27.70 | 24.98 | 25.87 | 25.87 | -0.50% | 157 |
| Jun 2, 2026 | 27.55 | 27.75 | 24.50 | 26.00 | 26.00 | -6.31% | 2,556 |
| Jun 1, 2026 | 29.89 | 29.89 | 25.06 | 27.75 | 27.75 | 0.73% | 9,297 |
| May 29, 2026 | 28.15 | 28.15 | 25.85 | 27.55 | 27.55 | 2.04% | 450 |
| May 27, 2026 | 24.80 | 27.50 | 24.80 | 27.00 | 27.00 | 5.80% | 1,880 |
| May 26, 2026 | 25.80 | 25.90 | 23.80 | 25.52 | 25.52 | 1.07% | 13,080 |
| May 25, 2026 | 23.70 | 25.50 | 23.70 | 25.25 | 25.25 | 1.81% | 15,980 |
| May 22, 2026 | 25.49 | 25.49 | 24.40 | 24.80 | 24.80 | -0.56% | 1,188 |
| May 21, 2026 | 24.10 | 25.50 | 23.60 | 24.94 | 24.94 | 2.76% | 3,001 |
| May 20, 2026 | 23.80 | 25.00 | 23.35 | 24.27 | 24.27 | 1.55% | 4,448 |
| May 19, 2026 | 24.60 | 24.60 | 22.50 | 23.90 | 23.90 | 0.63% | 1,472 |
| May 18, 2026 | 22.50 | 23.90 | 22.01 | 23.75 | 23.75 | 5.56% | 2,160 |
| May 14, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -0.04% | 194 |
| May 13, 2026 | 21.96 | 23.50 | 21.96 | 22.51 | 22.51 | -2.55% | 2,203 |
| May 12, 2026 | 23.20 | 23.90 | 23.10 | 23.10 | 23.10 | -3.75% | 201 |
| May 11, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | -0.83% | 709 |
| May 8, 2026 | 23.90 | 24.80 | 23.65 | 24.20 | 24.20 | -1.18% | 3,330 |
| 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 |