The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India · Delayed Price · Currency is INR 815.80
-9.75 (-1.18%)
At close: Jul 30, 2026
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 821.10 | 829.10 | 810.00 | 826.85 | 826.85 | 1.35% | 9,310 |
| Jul 30, 2026 | 819.95 | 824.00 | 812.00 | 815.80 | 815.80 | -1.18% | 3,895 |
| Jul 29, 2026 | 813.95 | 834.00 | 813.95 | 825.55 | 825.55 | 0.99% | 12,180 |
| Jul 28, 2026 | 819.60 | 834.70 | 815.00 | 817.45 | 817.45 | -0.26% | 8,616 |
| Jul 27, 2026 | 823.85 | 827.05 | 812.70 | 819.60 | 819.60 | 1.51% | 8,362 |
| Jul 24, 2026 | 805.05 | 813.05 | 789.35 | 807.40 | 807.40 | 0.37% | 8,710 |
| Jul 23, 2026 | 808.55 | 824.25 | 801.40 | 804.45 | 804.45 | -1.25% | 12,523 |
| Jul 22, 2026 | 839.95 | 839.95 | 812.55 | 814.60 | 814.60 | -2.16% | 6,002 |
| Jul 21, 2026 | 828.00 | 844.65 | 828.00 | 832.60 | 832.60 | 0.15% | 7,369 |
| Jul 20, 2026 | 834.05 | 836.70 | 825.00 | 831.35 | 831.35 | -0.32% | 12,355 |
| Jul 17, 2026 | 851.40 | 851.40 | 831.20 | 834.00 | 834.00 | -1.34% | 12,071 |
| Jul 16, 2026 | 849.80 | 862.75 | 842.40 | 845.35 | 845.35 | -0.61% | 21,192 |
| Jul 15, 2026 | 844.15 | 865.00 | 840.40 | 850.55 | 850.55 | 0.63% | 23,796 |
| Jul 14, 2026 | 853.00 | 854.45 | 841.55 | 845.20 | 845.20 | -1.24% | 8,241 |
| Jul 13, 2026 | 853.25 | 862.00 | 847.95 | 855.80 | 855.80 | -0.01% | 15,316 |
| Jul 10, 2026 | 850.00 | 870.00 | 850.00 | 855.85 | 855.85 | 0.68% | 9,833 |
| Jul 9, 2026 | 846.55 | 859.40 | 845.00 | 850.10 | 850.10 | 0.41% | 8,341 |
| Jul 8, 2026 | 863.40 | 877.55 | 840.80 | 846.60 | 846.60 | -1.95% | 12,847 |
| Jul 7, 2026 | 877.95 | 882.75 | 860.25 | 863.40 | 863.40 | -1.70% | 22,341 |
| Jul 6, 2026 | 891.60 | 891.60 | 875.90 | 878.30 | 878.30 | -0.54% | 3,338 |
| Jul 3, 2026 | 884.95 | 897.00 | 880.00 | 883.10 | 883.10 | 0.76% | 9,114 |
| Jul 2, 2026 | 877.25 | 890.10 | 873.00 | 876.40 | 876.40 | -0.28% | 20,810 |
| Jul 1, 2026 | 870.05 | 888.65 | 870.05 | 878.85 | 878.85 | 0.68% | 20,083 |
| Jun 30, 2026 | 870.05 | 877.30 | 853.25 | 872.95 | 872.95 | 0.35% | 22,586 |
| Jun 29, 2026 | 899.95 | 899.95 | 861.30 | 869.90 | 869.90 | -2.23% | 12,099 |
| Jun 25, 2026 | 908.95 | 908.95 | 886.00 | 889.75 | 889.75 | -1.19% | 14,884 |
| Jun 24, 2026 | 900.75 | 906.00 | 885.00 | 900.50 | 900.50 | 0.90% | 11,877 |
| Jun 23, 2026 | 903.60 | 915.00 | 888.05 | 892.45 | 892.45 | -1.69% | 30,600 |
| Jun 22, 2026 | 895.35 | 931.80 | 869.70 | 907.80 | 907.80 | 2.60% | 83,663 |
| Jun 19, 2026 | 953.00 | 973.35 | 878.35 | 884.80 | 884.80 | -7.19% | 73,088 |
| Jun 18, 2026 | 967.35 | 975.00 | 948.75 | 953.30 | 953.30 | -1.45% | 19,334 |
| Jun 17, 2026 | 992.00 | 993.45 | 963.10 | 967.35 | 967.35 | -3.11% | 60,323 |
| Jun 16, 2026 | 917.25 | 1,059.45 | 908.00 | 998.40 | 998.40 | 10.28% | 608,446 |
| Jun 15, 2026 | 923.95 | 926.20 | 903.70 | 905.35 | 905.35 | 0.43% | 7,948 |
| Jun 12, 2026 | 894.65 | 914.95 | 887.75 | 901.45 | 901.45 | 1.46% | 9,067 |
| Jun 11, 2026 | 902.00 | 902.00 | 880.65 | 888.45 | 888.45 | -1.23% | 5,410 |
| Jun 10, 2026 | 880.25 | 929.00 | 880.25 | 899.55 | 899.55 | 2.67% | 119,015 |
| Jun 9, 2026 | 871.20 | 878.65 | 866.75 | 876.15 | 876.15 | 1.02% | 8,750 |
| Jun 8, 2026 | 867.95 | 875.80 | 853.00 | 867.30 | 867.30 | 0.17% | 7,302 |
| Jun 5, 2026 | 867.90 | 885.10 | 864.40 | 865.85 | 865.85 | 0.03% | 9,057 |
| Jun 4, 2026 | 874.45 | 890.00 | 863.10 | 865.60 | 865.60 | -0.68% | 13,911 |
| Jun 3, 2026 | 880.00 | 880.00 | 859.95 | 871.50 | 871.50 | 0.22% | 4,283 |
| Jun 2, 2026 | 864.50 | 877.00 | 852.65 | 869.55 | 869.55 | - | 9,476 |
| Jun 1, 2026 | 881.05 | 886.00 | 856.95 | 869.55 | 869.55 | -0.84% | 18,527 |
| May 29, 2026 | 932.45 | 932.45 | 850.95 | 876.95 | 876.95 | -5.03% | 34,954 |
| May 27, 2026 | 912.65 | 938.65 | 904.05 | 923.35 | 923.35 | 2.14% | 72,606 |
| May 26, 2026 | 884.70 | 914.05 | 883.60 | 904.00 | 904.00 | 2.31% | 39,296 |
| May 25, 2026 | 875.40 | 895.00 | 875.40 | 883.60 | 883.60 | 0.45% | 17,529 |
| May 22, 2026 | 879.30 | 898.00 | 876.25 | 879.60 | 879.60 | 1.23% | 24,089 |
| May 21, 2026 | 870.00 | 896.25 | 863.10 | 868.90 | 868.90 | 0.27% | 6,533 |