The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India · Delayed Price · Currency is INR 790.35
-4.70 (-0.59%)
At close: Jan 21, 2026
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 802.95 | 811.95 | 799.55 | 804.45 | 804.45 | 1.78% | 3,503 |
| Jan 21, 2026 | 794.30 | 817.60 | 777.80 | 790.35 | 790.35 | -0.59% | 20,870 |
| Jan 20, 2026 | 827.65 | 827.65 | 786.85 | 795.05 | 795.05 | -3.96% | 8,941 |
| Jan 19, 2026 | 832.60 | 839.50 | 823.95 | 827.85 | 827.85 | -0.69% | 4,185 |
| Jan 16, 2026 | 845.30 | 861.20 | 827.75 | 833.60 | 833.60 | -2.15% | 4,377 |
| Jan 14, 2026 | 867.55 | 877.00 | 850.30 | 851.90 | 851.90 | -1.89% | 7,902 |
| Jan 13, 2026 | 874.35 | 878.25 | 865.00 | 868.30 | 868.30 | 0.63% | 4,630 |
| Jan 12, 2026 | 867.00 | 867.30 | 840.30 | 862.90 | 862.90 | -0.68% | 13,766 |
| Jan 9, 2026 | 862.75 | 886.40 | 862.75 | 868.80 | 868.80 | -2.37% | 11,681 |
| Jan 8, 2026 | 870.65 | 906.60 | 870.65 | 889.90 | 889.90 | 1.80% | 38,052 |
| Jan 7, 2026 | 873.15 | 879.50 | 866.50 | 874.20 | 874.20 | -0.68% | 9,663 |
| Jan 6, 2026 | 909.45 | 909.45 | 875.00 | 880.15 | 880.15 | -1.26% | 7,931 |
| Jan 5, 2026 | 902.05 | 912.70 | 888.00 | 891.40 | 891.40 | -1.80% | 6,966 |
| Jan 2, 2026 | 910.95 | 919.40 | 903.25 | 907.75 | 907.75 | 0.47% | 10,285 |
| Jan 1, 2026 | 908.05 | 918.00 | 900.70 | 903.50 | 903.50 | -1.00% | 12,000 |
| Dec 31, 2025 | 913.40 | 925.00 | 906.60 | 912.65 | 912.65 | -0.08% | 20,229 |
| Dec 30, 2025 | 900.15 | 932.80 | 887.50 | 913.40 | 913.40 | 1.47% | 52,047 |
| Dec 29, 2025 | 880.15 | 921.50 | 880.15 | 900.15 | 900.15 | 1.42% | 47,376 |
| Dec 26, 2025 | 870.95 | 909.70 | 870.95 | 887.55 | 887.55 | 1.32% | 21,850 |
| Dec 24, 2025 | 882.20 | 892.30 | 873.30 | 876.00 | 876.00 | -1.39% | 7,012 |
| Dec 23, 2025 | 887.95 | 903.75 | 870.90 | 888.35 | 888.35 | 1.99% | 13,540 |
| Dec 22, 2025 | 874.45 | 875.95 | 865.20 | 871.05 | 871.05 | 0.86% | 9,996 |
| Dec 19, 2025 | 854.95 | 869.60 | 844.55 | 863.65 | 863.65 | 1.52% | 11,365 |
| Dec 18, 2025 | 861.80 | 861.80 | 840.15 | 850.75 | 850.75 | -1.28% | 9,621 |
| Dec 17, 2025 | 889.60 | 890.00 | 859.00 | 861.80 | 861.80 | -3.87% | 18,399 |
| Dec 16, 2025 | 854.55 | 923.60 | 849.85 | 896.45 | 896.45 | 4.48% | 249,563 |
| Dec 15, 2025 | 815.55 | 864.45 | 815.55 | 858.05 | 858.05 | 3.80% | 14,863 |
| Dec 12, 2025 | 814.00 | 830.00 | 813.95 | 826.60 | 826.60 | 2.25% | 3,418 |
| Dec 11, 2025 | 813.35 | 813.55 | 803.85 | 808.40 | 808.40 | -0.61% | 1,856 |
| Dec 10, 2025 | 812.65 | 836.00 | 810.55 | 813.35 | 813.35 | 0.08% | 4,578 |
| Dec 9, 2025 | 795.00 | 816.70 | 776.75 | 812.70 | 812.70 | 2.21% | 6,124 |
| Dec 8, 2025 | 847.20 | 848.00 | 791.00 | 795.15 | 795.15 | -6.14% | 9,957 |
| Dec 5, 2025 | 837.05 | 863.60 | 828.00 | 847.20 | 847.20 | 1.02% | 7,875 |
| Dec 4, 2025 | 824.65 | 848.75 | 824.65 | 838.65 | 838.65 | -0.47% | 2,156 |
| Dec 3, 2025 | 857.05 | 864.65 | 840.85 | 842.60 | 842.60 | -1.74% | 2,896 |
| Dec 2, 2025 | 865.15 | 872.05 | 849.00 | 857.55 | 857.55 | -1.61% | 3,359 |
| Dec 1, 2025 | 877.50 | 886.00 | 870.15 | 871.60 | 871.60 | -0.56% | 5,042 |
| Nov 28, 2025 | 885.50 | 885.50 | 870.40 | 876.50 | 876.50 | -0.83% | 5,351 |
| Nov 27, 2025 | 880.00 | 888.95 | 880.00 | 883.80 | 883.80 | 1.02% | 3,900 |
| Nov 26, 2025 | 879.95 | 880.00 | 865.20 | 874.85 | 874.85 | 0.90% | 3,424 |
| Nov 25, 2025 | 869.80 | 877.40 | 862.05 | 867.05 | 867.05 | 0.11% | 2,495 |
| Nov 24, 2025 | 874.25 | 886.50 | 860.00 | 866.10 | 866.10 | -1.99% | 2,877 |
| Nov 21, 2025 | 898.00 | 898.00 | 882.00 | 883.65 | 883.65 | -2.21% | 1,810 |
| Nov 20, 2025 | 906.65 | 906.75 | 901.10 | 903.60 | 903.60 | 0.32% | 2,019 |
| Nov 19, 2025 | 908.30 | 908.30 | 899.00 | 900.70 | 900.70 | -0.82% | 3,368 |
| Nov 18, 2025 | 902.20 | 925.20 | 902.20 | 908.15 | 908.15 | -0.05% | 3,580 |
| Nov 17, 2025 | 916.80 | 920.20 | 906.25 | 908.60 | 908.60 | -0.67% | 9,106 |
| Nov 14, 2025 | 904.90 | 918.30 | 899.15 | 914.70 | 914.70 | 1.09% | 17,146 |
| Nov 13, 2025 | 901.85 | 908.00 | 887.50 | 904.85 | 904.85 | 1.03% | 11,772 |
| Nov 12, 2025 | 878.00 | 908.40 | 876.10 | 895.65 | 895.65 | 2.23% | 6,895 |