The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India flag India · Delayed Price · Currency is INR
933.40
-7.15 (-0.76%)
Aug 1, 2025, 3:29 PM IST

NSE:FACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025940.55963.00925.20933.40933.40-0.76%225,530
Jul 31, 2025953.00956.95934.10940.55940.55-2.33%168,316
Jul 30, 2025944.00976.00944.00963.00963.002.09%606,561
Jul 29, 2025929.00950.70920.20943.25943.251.23%286,351
Jul 28, 2025956.00959.20926.05931.75931.75-2.75%189,077
Jul 25, 2025978.85997.00951.40958.05958.05-1.91%591,567
Jul 24, 2025944.95987.45943.65976.70976.703.57%1,436,102
Jul 23, 2025954.50958.00940.10943.00943.00-0.71%137,693
Jul 22, 2025963.95966.70946.35949.75949.75-1.08%82,775
Jul 21, 2025953.95968.60943.80960.10960.100.65%204,822
Jul 18, 2025969.45973.65951.00953.90953.90-1.40%205,231
Jul 17, 2025972.50983.45960.20967.45967.45-0.32%262,786
Jul 16, 2025970.00980.85952.60970.60970.60-0.60%594,086
Jul 15, 2025913.30989.00912.05976.45976.457.98%8,523,729
Jul 14, 2025915.05920.35900.55904.25904.25-1.26%147,640
Jul 11, 2025926.00932.55910.80915.75915.75-1.31%108,224
Jul 10, 2025939.00939.70925.00927.90927.90-0.77%97,826
Jul 9, 2025929.90953.00926.00935.10935.100.93%224,829
Jul 8, 2025929.15955.00921.15926.50926.50-0.29%248,588
Jul 7, 2025938.00943.60926.95929.15929.15-1.21%110,154
Jul 4, 2025951.95953.90935.10940.55940.55-0.71%177,008
Jul 3, 2025957.50964.70942.20947.30947.30-0.53%182,835
Jul 2, 2025968.95975.00948.65952.30952.30-1.65%263,551
Jul 1, 2025976.05992.00962.45968.25968.25-0.65%254,894
Jun 30, 2025978.00982.00967.00974.55974.550.39%234,354
Jun 27, 2025970.00982.15964.60970.80970.800.51%516,729
Jun 26, 20251,046.251,049.40961.00965.85965.85-6.95%1,461,405
Jun 25, 20251,029.601,053.501,024.151,037.951,037.951.41%442,827
Jun 24, 20251,039.701,051.001,016.801,023.551,023.55-0.43%571,744
Jun 23, 20251,012.601,033.901,009.001,028.001,028.000.64%304,857
Jun 20, 2025992.001,027.10985.051,021.501,021.502.89%672,074
Jun 19, 20251,019.001,034.90986.05992.80992.80-2.83%387,969
Jun 18, 20251,030.001,042.601,015.001,021.701,021.70-0.91%276,718
Jun 17, 20251,043.051,056.951,022.601,031.051,031.05-0.66%419,163
Jun 16, 20251,017.001,055.00983.051,037.851,037.852.21%859,628
Jun 13, 20251,021.001,039.951,001.001,015.401,015.40-1.46%426,688
Jun 12, 20251,059.901,083.001,020.101,030.451,030.45-2.48%694,086
Jun 11, 20251,065.701,085.001,045.651,056.701,056.70-0.60%1,021,815
Jun 10, 20251,057.401,074.001,037.401,063.051,063.051.32%786,480
Jun 9, 20251,041.001,056.851,028.251,049.151,049.151.14%898,292
Jun 6, 20251,023.501,070.001,019.051,037.351,037.352.17%1,980,913
Jun 5, 20251,027.001,112.001,005.901,015.351,015.35-1.52%6,061,090
Jun 4, 20251,031.751,042.801,008.601,031.051,031.05-1.50%2,192,001
Jun 3, 2025890.701,066.00890.701,046.801,046.8017.84%17,019,110
Jun 2, 2025879.70898.00873.45888.35888.350.61%229,036
May 30, 2025912.85918.00877.05882.95882.95-3.02%220,361
May 29, 2025912.70918.90906.55910.45910.45-0.25%207,691
May 28, 2025918.00925.00908.25912.70912.70-0.79%323,662
May 27, 2025918.80940.00912.55920.00920.00-0.62%1,065,172
May 26, 2025906.90942.95900.00925.70925.702.86%1,093,900