Phychem Technologies Limited (BOM:544902)
India · Delayed Price · Currency is INR 43.00
0.00 (0.00%)
At close: Oct 22, 2026
Phychem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 6,000 |
| Oct 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,000 |
| Oct 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,000 |
| Oct 14, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 7.91% | 12,000 |
| Oct 13, 2026 | 43.75 | 43.75 | 40.10 | 42.63 | 42.63 | -4.74% | 32,000 |
| Oct 12, 2026 | 48.00 | 48.00 | 44.75 | 44.75 | 44.75 | -2.72% | 6,000 |
| Oct 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 2,000 |
| Oct 7, 2026 | 45.07 | 45.30 | 44.20 | 45.00 | 45.00 | -5.26% | 24,000 |
| Oct 6, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3.71% | 2,000 |
| Oct 5, 2026 | 48.00 | 48.00 | 45.60 | 45.80 | 45.80 | -4.58% | 12,000 |
| Oct 1, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -5.60% | 4,000 |
| Sep 30, 2026 | 50.75 | 50.95 | 50.70 | 50.85 | 50.85 | -0.20% | 10,000 |
| Sep 29, 2026 | 48.20 | 50.95 | 48.20 | 50.95 | 50.95 | 0.57% | 4,000 |
| Sep 28, 2026 | 50.00 | 51.00 | 48.50 | 50.66 | 50.66 | -0.67% | 14,000 |
| Sep 25, 2026 | 52.00 | 52.00 | 50.75 | 51.00 | 51.00 | -1.41% | 10,000 |
| Sep 24, 2026 | 45.61 | 52.44 | 45.00 | 51.73 | 51.73 | 10.72% | 56,000 |
| Sep 23, 2026 | 48.00 | 49.50 | 46.18 | 46.72 | 46.72 | -6.52% | 10,000 |
| Sep 22, 2026 | 49.20 | 51.99 | 49.20 | 49.98 | 49.98 | 3.63% | 26,000 |
| Sep 21, 2026 | 46.30 | 48.23 | 46.30 | 48.23 | 48.23 | 4.98% | 14,000 |
| Sep 18, 2026 | 45.88 | 45.99 | 45.88 | 45.94 | 45.94 | 4.77% | 8,000 |
| Sep 17, 2026 | 43.42 | 45.99 | 43.32 | 43.85 | 43.85 | -3.63% | 12,000 |
| Sep 16, 2026 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -3.19% | 12,000 |
| Sep 15, 2026 | 49.00 | 49.00 | 46.91 | 47.00 | 47.00 | -4.80% | 58,000 |
| Sep 11, 2026 | 50.42 | 50.90 | 49.37 | 49.37 | 49.37 | -4.98% | 56,000 |
| Sep 10, 2026 | 50.42 | 54.45 | 50.42 | 51.96 | 51.96 | -2.09% | 152,000 |
| Sep 9, 2026 | 53.10 | 54.50 | 53.07 | 53.07 | 53.07 | -4.99% | 106,000 |
| Sep 8, 2026 | 56.20 | 56.80 | 55.86 | 55.86 | 55.86 | -5.00% | 202,000 |