The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 887.05
-5.85 (-0.66%)
Oct 1, 2025, 3:30 PM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 894.90 | 896.70 | 875.25 | 886.45 | 886.45 | -0.72% | 184,450 |
| Sep 30, 2025 | 909.00 | 918.05 | 887.50 | 892.90 | 892.90 | -2.01% | 209,432 |
| Sep 29, 2025 | 945.95 | 952.85 | 894.10 | 911.20 | 911.20 | -3.34% | 709,119 |
| Sep 26, 2025 | 966.50 | 968.45 | 936.80 | 942.65 | 942.65 | -2.46% | 149,955 |
| Sep 25, 2025 | 972.00 | 982.90 | 964.00 | 966.45 | 966.45 | -0.59% | 110,601 |
| Sep 24, 2025 | 972.00 | 993.00 | 965.00 | 972.20 | 972.20 | -0.15% | 223,515 |
| Sep 23, 2025 | 990.00 | 990.30 | 962.30 | 973.65 | 973.65 | -1.70% | 205,374 |
| Sep 22, 2025 | 1,002.00 | 1,009.90 | 986.05 | 990.45 | 990.45 | -0.97% | 130,111 |
| Sep 19, 2025 | 991.00 | 1,007.05 | 985.00 | 1,000.15 | 1,000.15 | 1.13% | 177,896 |
| Sep 18, 2025 | 1,006.95 | 1,011.60 | 985.05 | 988.95 | 988.56 | -1.50% | 143,558 |
| Sep 17, 2025 | 1,005.50 | 1,026.90 | 1,001.00 | 1,004.00 | 1,003.60 | -0.15% | 275,691 |
| Sep 16, 2025 | 999.00 | 1,014.80 | 994.00 | 1,005.50 | 1,005.10 | 0.87% | 294,734 |
| Sep 15, 2025 | 983.65 | 1,016.00 | 981.95 | 996.85 | 996.46 | 1.53% | 412,230 |
| Sep 12, 2025 | 987.00 | 994.45 | 976.20 | 981.80 | 981.41 | 0.04% | 160,279 |
| Sep 11, 2025 | 972.95 | 1,010.00 | 967.40 | 981.45 | 981.06 | 1.30% | 528,388 |
| Sep 10, 2025 | 975.00 | 988.00 | 965.05 | 968.85 | 968.47 | -0.02% | 137,950 |
| Sep 9, 2025 | 978.30 | 986.40 | 965.10 | 969.00 | 968.62 | -0.81% | 150,356 |
| Sep 8, 2025 | 989.35 | 997.95 | 974.85 | 976.95 | 976.56 | -1.37% | 153,076 |
| Sep 5, 2025 | 1,000.00 | 1,025.00 | 985.05 | 990.50 | 990.11 | -0.95% | 420,562 |
| Sep 4, 2025 | 1,017.00 | 1,028.80 | 995.70 | 1,000.00 | 999.61 | -0.71% | 357,644 |
| Sep 3, 2025 | 989.00 | 1,013.85 | 982.00 | 1,007.15 | 1,006.75 | 1.80% | 569,193 |
| Sep 2, 2025 | 955.00 | 1,021.30 | 947.00 | 989.35 | 988.96 | 3.90% | 1,357,985 |
| Sep 1, 2025 | 926.80 | 956.25 | 926.80 | 952.25 | 951.88 | 2.96% | 338,595 |
| Aug 29, 2025 | 928.00 | 942.00 | 920.10 | 924.90 | 924.54 | -0.05% | 239,918 |
| Aug 28, 2025 | 964.05 | 964.05 | 922.00 | 925.35 | 924.99 | -4.18% | 301,155 |
| Aug 26, 2025 | 1,002.05 | 1,011.65 | 962.10 | 965.70 | 965.32 | -4.94% | 340,028 |
| Aug 25, 2025 | 1,012.20 | 1,029.00 | 1,009.35 | 1,015.90 | 1,015.50 | 0.53% | 368,301 |
| Aug 22, 2025 | 1,011.05 | 1,033.00 | 1,000.00 | 1,010.55 | 1,010.16 | -0.04% | 787,368 |
| Aug 21, 2025 | 1,019.50 | 1,031.00 | 1,001.85 | 1,011.00 | 1,010.61 | -0.34% | 676,313 |
| Aug 20, 2025 | 982.80 | 1,023.25 | 976.00 | 1,014.45 | 1,014.05 | 3.56% | 1,349,834 |
| Aug 19, 2025 | 964.00 | 1,005.80 | 955.00 | 979.60 | 979.22 | 1.54% | 1,139,691 |
| Aug 18, 2025 | 967.55 | 976.35 | 957.15 | 964.75 | 964.37 | 0.11% | 182,322 |
| Aug 14, 2025 | 989.00 | 992.75 | 957.80 | 963.70 | 963.32 | -2.41% | 407,231 |
| Aug 13, 2025 | 953.00 | 1,006.60 | 933.30 | 987.50 | 987.11 | 4.22% | 2,195,111 |
| Aug 12, 2025 | 916.40 | 959.85 | 914.75 | 947.50 | 947.13 | 3.58% | 634,028 |
| Aug 11, 2025 | 923.10 | 929.85 | 905.00 | 914.75 | 914.39 | -1.22% | 144,289 |
| Aug 8, 2025 | 933.50 | 948.00 | 921.10 | 926.05 | 925.69 | -0.70% | 181,249 |
| Aug 7, 2025 | 940.90 | 943.40 | 917.10 | 932.60 | 932.24 | -0.93% | 191,324 |
| Aug 6, 2025 | 974.00 | 993.80 | 930.00 | 941.35 | 940.98 | -2.81% | 842,103 |
| Aug 5, 2025 | 938.05 | 983.00 | 938.05 | 968.60 | 968.22 | 3.45% | 1,389,813 |
| Aug 4, 2025 | 935.00 | 948.00 | 926.70 | 936.30 | 935.93 | 0.31% | 158,713 |
| Aug 1, 2025 | 940.55 | 963.00 | 925.20 | 933.40 | 933.04 | -0.76% | 225,533 |
| Jul 31, 2025 | 953.00 | 956.95 | 934.10 | 940.55 | 940.18 | -2.33% | 168,316 |
| Jul 30, 2025 | 944.00 | 976.00 | 944.00 | 963.00 | 962.62 | 2.09% | 606,561 |
| Jul 29, 2025 | 929.00 | 950.70 | 920.20 | 943.25 | 942.88 | 1.23% | 286,351 |
| Jul 28, 2025 | 956.00 | 959.20 | 926.05 | 931.75 | 931.39 | -2.75% | 189,077 |
| Jul 25, 2025 | 978.85 | 997.00 | 951.40 | 958.05 | 957.68 | -1.91% | 591,567 |
| Jul 24, 2025 | 944.95 | 987.45 | 943.65 | 976.70 | 976.32 | 3.57% | 1,436,102 |
| Jul 23, 2025 | 954.50 | 958.00 | 940.10 | 943.00 | 942.63 | -0.71% | 137,693 |
| Jul 22, 2025 | 963.95 | 966.70 | 946.35 | 949.75 | 949.38 | -1.08% | 82,775 |