The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India · Delayed Price · Currency is INR 912.65
-0.75 (-0.08%)
At close: Dec 31, 2025
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 882.65 | 884.20 | 875.05 | 876.10 | 876.10 | -0.75% | 2,544 |
| Nov 10, 2025 | 887.90 | 890.05 | 881.00 | 882.70 | 882.70 | -0.22% | 4,448 |
| Nov 7, 2025 | 858.05 | 897.00 | 858.05 | 884.65 | 884.65 | -0.06% | 7,504 |
| Nov 6, 2025 | 896.20 | 898.95 | 881.40 | 885.15 | 885.15 | -1.32% | 2,464 |
| Nov 4, 2025 | 902.10 | 913.45 | 895.60 | 896.95 | 896.95 | -1.17% | 4,438 |
| Nov 3, 2025 | 907.85 | 918.00 | 903.95 | 907.55 | 907.55 | 0.54% | 8,193 |
| Oct 31, 2025 | 900.05 | 929.90 | 896.80 | 902.70 | 902.70 | 0.09% | 14,671 |
| Oct 30, 2025 | 909.95 | 910.15 | 899.55 | 901.85 | 901.85 | -0.47% | 3,138 |
| Oct 29, 2025 | 899.55 | 916.95 | 899.55 | 906.15 | 906.15 | 0.74% | 14,092 |
| Oct 28, 2025 | 889.95 | 923.00 | 888.00 | 899.50 | 899.50 | 1.67% | 25,947 |
| Oct 27, 2025 | 884.00 | 892.75 | 883.85 | 884.75 | 884.75 | -0.42% | 5,009 |
| Oct 24, 2025 | 904.00 | 904.00 | 882.45 | 888.45 | 888.45 | 0.27% | 6,047 |
| Oct 23, 2025 | 894.10 | 899.50 | 883.40 | 886.10 | 886.10 | -0.83% | 5,178 |
| Oct 21, 2025 | 892.70 | 896.75 | 890.85 | 893.55 | 893.55 | 0.80% | 761 |