Phyto Chem (India) Limited (BOM:524808)
India · Delayed Price · Currency is INR 25.25
+0.45 (1.81%)
At close: May 25, 2026
Phyto Chem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 24.93 | 25.99 | 23.22 | 23.35 | 23.35 | -4.46% | 865 |
| Mar 19, 2026 | 25.00 | 25.00 | 23.21 | 24.44 | 24.44 | -5.96% | 1,234 |
| Mar 18, 2026 | 22.50 | 26.68 | 22.50 | 25.99 | 25.99 | 3.96% | 5,716 |
| Mar 17, 2026 | 25.90 | 25.90 | 22.08 | 25.00 | 25.00 | -4.54% | 777 |
| Mar 16, 2026 | 26.20 | 26.20 | 26.00 | 26.19 | 26.19 | 0.77% | 223 |
| Mar 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 10.17% | 1 |
| Mar 12, 2026 | 24.01 | 25.88 | 22.09 | 23.59 | 23.59 | -8.85% | 1,636 |
| Mar 11, 2026 | 26.79 | 26.79 | 25.00 | 25.88 | 25.88 | - | 730 |
| Mar 10, 2026 | 23.91 | 25.88 | 23.91 | 25.88 | 25.88 | 8.24% | 173 |
| Mar 9, 2026 | 23.01 | 23.96 | 21.11 | 23.91 | 23.91 | -0.37% | 2,547 |
| Mar 5, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | 4.62% | 643 |
| Mar 4, 2026 | 23.90 | 25.00 | 21.00 | 22.94 | 22.94 | -6.18% | 13,129 |
| Mar 2, 2026 | 22.20 | 24.45 | 22.20 | 24.45 | 24.45 | -5.20% | 3,439 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.75 | 25.79 | 25.79 | 6.13% | 22 |