The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India · Delayed Price · Currency is INR 788.50
-1.85 (-0.23%)
At close: Mar 27, 2026
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 788.25 | 821.90 | 769.80 | 788.50 | 788.50 | -0.23% | 76,510 |
| Mar 25, 2026 | 799.45 | 815.60 | 784.95 | 790.35 | 790.35 | -0.82% | 41,958 |
| Mar 24, 2026 | 798.00 | 800.25 | 765.20 | 796.90 | 796.90 | 4.89% | 32,920 |
| Mar 23, 2026 | 785.00 | 785.00 | 748.60 | 759.75 | 759.75 | -4.02% | 31,114 |
| Mar 20, 2026 | 794.10 | 818.70 | 785.05 | 791.55 | 791.55 | 0.40% | 21,616 |
| Mar 19, 2026 | 807.95 | 813.45 | 783.75 | 788.40 | 788.40 | -3.03% | 13,367 |
| Mar 18, 2026 | 811.55 | 836.00 | 807.40 | 813.00 | 813.00 | 0.18% | 23,759 |
| Mar 17, 2026 | 814.25 | 849.00 | 785.05 | 811.55 | 811.55 | 0.60% | 97,018 |
| Mar 16, 2026 | 850.50 | 850.50 | 795.45 | 806.70 | 806.70 | -5.28% | 115,347 |
| Mar 13, 2026 | 833.95 | 916.00 | 824.45 | 851.70 | 851.70 | 0.75% | 815,891 |
| Mar 12, 2026 | 841.00 | 877.40 | 830.05 | 845.35 | 845.35 | -4.64% | 394,590 |
| Mar 11, 2026 | 838.15 | 928.95 | 795.50 | 886.45 | 886.45 | 11.49% | 1,825,688 |
| Mar 10, 2026 | 683.05 | 795.10 | 669.00 | 795.10 | 795.10 | 20.00% | 534,829 |
| Mar 9, 2026 | 673.65 | 673.65 | 653.00 | 662.60 | 662.60 | -2.57% | 4,405 |
| Mar 6, 2026 | 666.95 | 705.90 | 666.95 | 680.10 | 680.10 | 0.15% | 11,918 |
| Mar 5, 2026 | 680.35 | 682.05 | 661.95 | 679.10 | 679.10 | 1.47% | 5,285 |
| Mar 4, 2026 | 700.00 | 700.00 | 667.00 | 669.25 | 669.25 | -5.81% | 5,588 |
| Mar 2, 2026 | 730.00 | 730.00 | 704.40 | 710.55 | 710.55 | -4.01% | 6,045 |
| Feb 27, 2026 | 739.00 | 753.55 | 727.00 | 740.25 | 740.25 | 0.21% | 9,465 |
| Feb 26, 2026 | 765.50 | 767.95 | 734.65 | 738.70 | 738.70 | -2.28% | 2,561 |
| Feb 25, 2026 | 782.85 | 782.85 | 753.90 | 755.90 | 755.90 | -0.24% | 3,204 |
| Feb 24, 2026 | 773.85 | 773.85 | 751.65 | 757.70 | 757.70 | -2.09% | 3,677 |
| Feb 23, 2026 | 785.90 | 792.35 | 772.00 | 773.85 | 773.85 | -0.90% | 3,967 |
| Feb 20, 2026 | 764.05 | 788.75 | 764.05 | 780.90 | 780.90 | -0.48% | 3,268 |
| Feb 19, 2026 | 790.50 | 806.45 | 780.00 | 784.65 | 784.65 | -2.12% | 6,661 |
| Feb 18, 2026 | 802.25 | 818.95 | 799.50 | 801.65 | 801.65 | -1.26% | 7,132 |
| Feb 17, 2026 | 786.65 | 812.85 | 785.45 | 811.90 | 811.90 | 3.24% | 10,248 |
| Feb 16, 2026 | 779.25 | 807.40 | 775.00 | 786.40 | 786.40 | 0.70% | 5,288 |
| Feb 13, 2026 | 780.15 | 799.00 | 776.00 | 780.90 | 780.90 | -2.47% | 3,894 |
| Feb 12, 2026 | 803.00 | 809.15 | 795.65 | 800.70 | 800.70 | -0.84% | 1,199 |
| Feb 11, 2026 | 815.75 | 817.45 | 800.30 | 807.45 | 807.45 | -0.75% | 2,607 |
| Feb 10, 2026 | 828.55 | 828.55 | 811.75 | 813.55 | 813.55 | -0.31% | 4,423 |
| Feb 9, 2026 | 786.15 | 824.00 | 786.15 | 816.05 | 816.05 | 2.74% | 17,695 |
| Feb 6, 2026 | 795.00 | 819.35 | 784.00 | 794.25 | 794.25 | 1.84% | 12,634 |
| Feb 5, 2026 | 800.00 | 803.65 | 776.20 | 779.90 | 779.90 | -2.73% | 7,541 |
| Feb 4, 2026 | 794.80 | 813.75 | 793.80 | 801.75 | 801.75 | 0.61% | 3,666 |
| Feb 3, 2026 | 879.40 | 879.40 | 790.25 | 796.90 | 796.90 | 3.04% | 4,742 |
| Feb 2, 2026 | 770.80 | 788.15 | 747.80 | 773.40 | 773.40 | -0.60% | 7,740 |
| Feb 1, 2026 | 814.10 | 837.00 | 774.50 | 778.10 | 778.10 | -4.61% | 16,138 |
| Jan 30, 2026 | 802.00 | 829.00 | 789.65 | 815.70 | 815.70 | 0.83% | 14,306 |
| Jan 29, 2026 | 819.45 | 819.45 | 797.55 | 808.95 | 808.95 | -1.17% | 7,599 |
| Jan 28, 2026 | 797.95 | 828.00 | 777.80 | 818.55 | 818.55 | 3.57% | 28,250 |
| Jan 27, 2026 | 775.45 | 798.60 | 765.35 | 790.30 | 790.30 | 1.06% | 7,571 |
| Jan 23, 2026 | 823.95 | 823.95 | 779.00 | 782.00 | 782.00 | -2.79% | 3,641 |
| 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 |