The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India · Delayed Price · Currency is INR 965.30
-50.75 (-4.99%)
At close: Aug 26, 2025
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 942.95 | 942.95 | 920.95 | 923.65 | 923.65 | -0.22% | 17,429 |
| Aug 28, 2025 | 946.20 | 960.25 | 922.55 | 925.70 | 925.70 | -4.10% | 17,073 |
| Aug 26, 2025 | 1,009.35 | 1,009.35 | 962.00 | 965.30 | 965.30 | -4.99% | 49,979 |
| Aug 25, 2025 | 996.05 | 1,028.35 | 996.05 | 1,016.05 | 1,016.05 | 0.61% | 21,805 |
| Aug 22, 2025 | 1,018.55 | 1,033.75 | 1,000.00 | 1,009.90 | 1,009.90 | -0.16% | 80,001 |
| Aug 21, 2025 | 1,018.00 | 1,031.00 | 1,001.40 | 1,011.50 | 1,011.50 | -0.32% | 70,242 |
| Aug 20, 2025 | 989.95 | 1,023.95 | 976.35 | 1,014.70 | 1,014.70 | 3.65% | 68,179 |
| Aug 19, 2025 | 960.00 | 1,004.95 | 957.00 | 978.95 | 978.95 | 1.64% | 71,907 |
| Aug 18, 2025 | 963.60 | 975.05 | 958.00 | 963.20 | 963.20 | -0.04% | 31,334 |
| Aug 14, 2025 | 988.80 | 992.75 | 957.25 | 963.55 | 963.55 | -2.50% | 41,848 |
| Aug 13, 2025 | 951.50 | 1,007.35 | 933.65 | 988.30 | 988.30 | 4.29% | 162,599 |
| Aug 12, 2025 | 918.75 | 958.90 | 915.55 | 947.65 | 947.65 | 3.73% | 29,644 |
| Aug 11, 2025 | 929.95 | 929.95 | 905.65 | 913.60 | 913.60 | -1.26% | 7,791 |
| Aug 8, 2025 | 930.25 | 946.90 | 922.60 | 925.30 | 925.30 | -0.72% | 11,267 |
| Aug 7, 2025 | 941.00 | 943.10 | 917.20 | 932.00 | 932.00 | -1.05% | 20,530 |
| Aug 6, 2025 | 975.00 | 994.00 | 931.20 | 941.90 | 941.90 | -2.78% | 82,491 |
| Aug 5, 2025 | 942.25 | 983.30 | 940.90 | 968.85 | 968.85 | 3.52% | 50,082 |
| Aug 4, 2025 | 952.10 | 952.10 | 929.25 | 935.95 | 935.95 | 0.32% | 15,927 |
| Aug 1, 2025 | 940.00 | 962.95 | 926.00 | 932.95 | 932.95 | -0.83% | 16,075 |
| Jul 31, 2025 | 950.05 | 955.00 | 934.25 | 940.80 | 940.80 | -2.20% | 5,818 |
| Jul 30, 2025 | 948.50 | 975.40 | 948.50 | 961.95 | 961.95 | 2.03% | 38,321 |
| Jul 29, 2025 | 915.15 | 950.00 | 915.15 | 942.85 | 942.85 | 1.50% | 13,104 |
| Jul 28, 2025 | 954.50 | 958.25 | 924.35 | 928.90 | 928.90 | -3.17% | 35,378 |
| Jul 25, 2025 | 977.65 | 997.10 | 953.00 | 959.30 | 959.30 | -1.85% | 46,114 |
| Jul 24, 2025 | 945.00 | 985.55 | 945.00 | 977.40 | 977.40 | 3.66% | 79,313 |
| Jul 23, 2025 | 950.25 | 957.65 | 940.50 | 942.85 | 942.85 | -0.79% | 10,538 |
| Jul 22, 2025 | 950.00 | 966.90 | 946.45 | 950.35 | 950.35 | -0.92% | 8,458 |
| Jul 21, 2025 | 952.00 | 969.00 | 944.10 | 959.20 | 959.20 | 0.50% | 16,581 |
| Jul 18, 2025 | 969.50 | 973.10 | 950.75 | 954.45 | 954.45 | -1.31% | 7,337 |
| Jul 17, 2025 | 968.20 | 984.05 | 960.00 | 967.15 | 967.15 | -0.42% | 26,881 |
| Jul 16, 2025 | 962.35 | 980.90 | 953.80 | 971.20 | 971.20 | -0.52% | 18,319 |
| Jul 15, 2025 | 922.85 | 989.60 | 919.70 | 976.25 | 976.25 | 7.97% | 337,958 |
| Jul 14, 2025 | 915.95 | 918.00 | 902.00 | 904.15 | 904.15 | -1.14% | 4,327 |
| Jul 11, 2025 | 925.05 | 932.00 | 910.35 | 914.60 | 914.60 | -1.45% | 6,976 |
| Jul 10, 2025 | 935.10 | 938.80 | 925.25 | 928.10 | 928.10 | -0.67% | 6,104 |
| Jul 9, 2025 | 920.00 | 952.00 | 920.00 | 934.40 | 934.40 | 0.80% | 18,814 |
| Jul 8, 2025 | 929.00 | 954.00 | 920.45 | 926.95 | 926.95 | -0.04% | 11,922 |
| Jul 7, 2025 | 941.00 | 942.00 | 922.95 | 927.30 | 927.30 | -1.46% | 8,402 |
| Jul 4, 2025 | 958.00 | 958.00 | 935.45 | 941.00 | 941.00 | -0.53% | 8,744 |
| Jul 3, 2025 | 953.55 | 963.90 | 943.65 | 946.00 | 946.00 | -0.79% | 15,754 |
| Jul 2, 2025 | 966.65 | 975.15 | 948.40 | 953.50 | 953.50 | -1.66% | 19,045 |
| Jul 1, 2025 | 983.95 | 990.00 | 963.00 | 969.60 | 969.60 | -0.45% | 14,641 |
| Jun 30, 2025 | 981.05 | 981.05 | 967.80 | 974.00 | 974.00 | 0.38% | 11,395 |
| Jun 27, 2025 | 968.95 | 981.65 | 965.00 | 970.35 | 970.35 | 0.41% | 37,343 |
| Jun 26, 2025 | 1,045.00 | 1,049.00 | 960.35 | 966.35 | 966.35 | -6.91% | 92,657 |
| Jun 25, 2025 | 1,034.95 | 1,053.00 | 1,027.00 | 1,038.10 | 1,038.10 | 1.52% | 13,742 |
| Jun 24, 2025 | 1,027.85 | 1,050.70 | 1,018.00 | 1,022.55 | 1,022.55 | -0.51% | 20,970 |
| Jun 23, 2025 | 1,006.10 | 1,034.35 | 1,006.10 | 1,027.80 | 1,027.80 | 0.66% | 12,647 |
| Jun 20, 2025 | 990.05 | 1,027.15 | 985.65 | 1,021.10 | 1,021.10 | 3.03% | 19,876 |
| Jun 19, 2025 | 1,018.50 | 1,033.90 | 986.70 | 991.10 | 991.10 | -2.86% | 16,320 |