The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India · Delayed Price · Currency is INR 749.65
-4.50 (-0.60%)
At close: Sep 16, 2026
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 753.75 | 755.95 | 739.95 | 749.65 | 749.65 | -0.60% | 4,015 |
| Sep 15, 2026 | 781.60 | 784.95 | 751.20 | 754.15 | 754.15 | -3.23% | 6,088 |
| Sep 11, 2026 | 781.00 | 782.00 | 774.55 | 779.35 | 779.35 | -1.56% | 11,145 |
| Sep 10, 2026 | 787.80 | 807.45 | 785.55 | 791.70 | 791.70 | 0.73% | 14,658 |
| Sep 9, 2026 | 789.10 | 793.00 | 785.00 | 785.95 | 785.95 | -0.63% | 7,118 |
| Sep 8, 2026 | 794.20 | 822.10 | 786.05 | 790.90 | 790.90 | -0.25% | 22,656 |
| Sep 7, 2026 | 793.65 | 803.00 | 791.05 | 792.85 | 792.85 | -1.13% | 7,038 |
| Sep 4, 2026 | 800.05 | 811.95 | 800.05 | 801.90 | 801.90 | 0.23% | 7,471 |
| Sep 3, 2026 | 802.65 | 813.15 | 798.00 | 800.05 | 800.05 | -0.61% | 15,720 |
| Sep 2, 2026 | 815.30 | 815.30 | 797.00 | 805.00 | 805.00 | -1.13% | 13,559 |
| Sep 1, 2026 | 830.15 | 830.15 | 810.95 | 814.20 | 814.20 | -0.85% | 11,095 |
| Aug 31, 2026 | 830.05 | 830.05 | 816.00 | 821.15 | 821.15 | -1.41% | 14,612 |
| Aug 28, 2026 | 839.90 | 850.00 | 830.40 | 832.90 | 832.90 | -1.35% | 24,920 |
| Aug 27, 2026 | 854.95 | 868.65 | 835.65 | 844.30 | 844.30 | -2.52% | 27,889 |
| Aug 26, 2026 | 869.85 | 881.50 | 851.65 | 866.15 | 866.15 | -1.15% | 168,526 |
| Aug 25, 2026 | 802.55 | 919.70 | 802.40 | 876.20 | 876.20 | 11.70% | 2,135,363 |
| Aug 24, 2026 | 782.95 | 796.15 | 782.00 | 784.40 | 784.40 | 0.17% | 3,539 |
| Aug 21, 2026 | 773.85 | 812.00 | 770.25 | 783.10 | 783.10 | 1.20% | 22,371 |
| Aug 20, 2026 | 787.00 | 797.70 | 771.60 | 773.85 | 773.85 | -1.67% | 6,100 |
| Aug 19, 2026 | 794.55 | 811.30 | 782.00 | 787.00 | 787.00 | -0.94% | 5,623 |
| Aug 18, 2026 | 791.20 | 799.00 | 789.05 | 794.50 | 794.50 | 0.27% | 5,964 |
| Aug 17, 2026 | 800.10 | 809.70 | 788.10 | 792.35 | 792.35 | -2.05% | 14,691 |
| Aug 14, 2026 | 818.05 | 831.00 | 794.05 | 808.90 | 808.90 | -1.39% | 18,357 |
| Aug 13, 2026 | 817.90 | 831.25 | 816.05 | 820.30 | 820.30 | -0.02% | 5,633 |
| Aug 12, 2026 | 828.80 | 832.35 | 817.00 | 820.50 | 820.50 | -0.97% | 6,950 |
| Aug 11, 2026 | 834.00 | 834.75 | 825.80 | 828.55 | 828.55 | -0.62% | 3,210 |
| Aug 10, 2026 | 833.95 | 840.10 | 831.40 | 833.75 | 833.75 | -0.64% | 2,257 |
| Aug 7, 2026 | 840.00 | 844.70 | 836.00 | 839.10 | 839.10 | -0.43% | 2,551 |
| Aug 6, 2026 | 838.15 | 850.70 | 838.15 | 842.70 | 842.70 | 0.27% | 2,772 |
| Aug 5, 2026 | 842.30 | 852.15 | 837.45 | 840.40 | 840.40 | -0.30% | 7,896 |
| Aug 4, 2026 | 841.65 | 849.30 | 837.60 | 842.95 | 842.95 | -0.05% | 13,277 |
| Aug 3, 2026 | 830.00 | 849.40 | 830.00 | 843.40 | 843.40 | 2.00% | 22,390 |
| 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 |