The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 794.20
+33.75 (4.44%)
Mar 24, 2026, 3:30 PM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 797.30 | 801.00 | 763.20 | 794.20 | 794.20 | 4.44% | 492,949 |
| Mar 23, 2026 | 783.00 | 784.00 | 748.00 | 760.45 | 760.45 | -3.92% | 368,196 |
| Mar 20, 2026 | 796.45 | 817.95 | 785.00 | 791.45 | 791.45 | 0.44% | 388,774 |
| Mar 19, 2026 | 805.00 | 814.10 | 784.30 | 787.95 | 787.95 | -3.21% | 349,422 |
| Mar 18, 2026 | 815.00 | 837.70 | 804.50 | 814.10 | 814.10 | 0.22% | 636,191 |
| Mar 17, 2026 | 812.40 | 850.00 | 785.00 | 812.30 | 812.30 | 0.84% | 1,837,159 |
| Mar 16, 2026 | 858.00 | 858.00 | 796.00 | 805.55 | 805.55 | -5.40% | 1,512,439 |
| Mar 13, 2026 | 830.00 | 916.50 | 825.10 | 851.50 | 851.50 | 0.76% | 10,763,890 |
| Mar 12, 2026 | 840.05 | 877.00 | 830.00 | 845.10 | 845.10 | -4.50% | 3,551,351 |
| Mar 11, 2026 | 837.00 | 928.80 | 796.15 | 884.90 | 884.90 | 11.38% | 25,190,900 |
| Mar 10, 2026 | 669.00 | 794.50 | 667.05 | 794.50 | 794.50 | 20.00% | 8,171,712 |
| Mar 9, 2026 | 660.25 | 668.90 | 652.10 | 662.10 | 662.10 | -2.73% | 99,433 |
| Mar 6, 2026 | 678.05 | 706.60 | 673.10 | 680.65 | 680.65 | 0.38% | 155,349 |
| Mar 5, 2026 | 674.70 | 697.60 | 661.90 | 678.05 | 678.05 | 1.24% | 153,150 |
| Mar 4, 2026 | 694.00 | 700.00 | 666.95 | 669.75 | 669.75 | -5.77% | 165,737 |
| Mar 2, 2026 | 698.00 | 735.00 | 698.00 | 710.75 | 710.75 | -4.40% | 109,081 |
| Feb 27, 2026 | 743.00 | 754.65 | 726.90 | 743.45 | 743.45 | 0.70% | 122,873 |
| Feb 26, 2026 | 762.10 | 773.50 | 734.75 | 738.30 | 738.30 | -2.44% | 85,757 |
| Feb 25, 2026 | 762.95 | 774.35 | 753.30 | 756.80 | 756.80 | -0.06% | 48,563 |
| Feb 24, 2026 | 774.45 | 778.80 | 751.60 | 757.25 | 757.25 | -2.13% | 68,339 |
| Feb 23, 2026 | 781.85 | 794.15 | 771.00 | 773.70 | 773.70 | -0.94% | 56,010 |
| Feb 20, 2026 | 780.05 | 788.90 | 777.00 | 781.05 | 781.05 | -0.30% | 55,874 |
| Feb 19, 2026 | 800.00 | 807.95 | 780.05 | 783.40 | 783.40 | -2.26% | 45,705 |
| Feb 18, 2026 | 809.80 | 818.85 | 800.00 | 801.55 | 801.55 | -1.08% | 75,735 |
| Feb 17, 2026 | 790.20 | 812.75 | 784.85 | 810.30 | 810.30 | 2.93% | 125,630 |
| Feb 16, 2026 | 780.00 | 808.30 | 775.20 | 787.20 | 787.20 | 0.77% | 114,721 |
| Feb 13, 2026 | 800.00 | 800.10 | 775.15 | 781.20 | 781.20 | -2.49% | 64,600 |
| Feb 12, 2026 | 804.00 | 807.10 | 795.30 | 801.15 | 801.15 | -0.96% | 40,287 |
| Feb 11, 2026 | 818.60 | 819.00 | 800.25 | 808.90 | 808.90 | -0.66% | 44,731 |
| Feb 10, 2026 | 815.50 | 825.90 | 811.95 | 814.25 | 814.25 | -0.30% | 54,736 |
| Feb 9, 2026 | 793.60 | 824.95 | 790.60 | 816.70 | 816.70 | 3.01% | 135,038 |
| Feb 6, 2026 | 779.80 | 819.90 | 779.75 | 792.80 | 792.80 | 1.64% | 350,871 |
| Feb 5, 2026 | 796.00 | 804.95 | 776.20 | 780.00 | 780.00 | -2.66% | 61,722 |
| Feb 4, 2026 | 795.10 | 813.00 | 792.60 | 801.35 | 801.35 | 0.51% | 70,456 |
| Feb 3, 2026 | 800.00 | 815.00 | 788.65 | 797.25 | 797.25 | 2.32% | 108,734 |
| Feb 2, 2026 | 775.30 | 788.00 | 748.30 | 779.20 | 779.20 | -0.10% | 115,319 |
| Feb 1, 2026 | 823.05 | 838.00 | 775.00 | 780.00 | 780.00 | -4.50% | 205,699 |
| Jan 30, 2026 | 802.00 | 828.00 | 790.00 | 816.75 | 816.75 | 1.00% | 145,258 |
| Jan 29, 2026 | 810.00 | 816.75 | 798.20 | 808.65 | 808.65 | -1.31% | 178,489 |
| Jan 28, 2026 | 794.50 | 828.40 | 776.15 | 819.40 | 819.40 | 3.30% | 727,349 |
| Jan 27, 2026 | 782.00 | 799.00 | 765.75 | 793.25 | 793.25 | 1.45% | 103,213 |
| Jan 23, 2026 | 810.00 | 818.35 | 778.90 | 781.95 | 781.95 | -2.91% | 86,330 |
| Jan 22, 2026 | 800.00 | 811.55 | 798.30 | 805.40 | 805.40 | 1.68% | 97,563 |
| Jan 21, 2026 | 817.00 | 817.00 | 777.65 | 792.10 | 792.10 | -0.13% | 196,363 |
| Jan 20, 2026 | 825.10 | 827.25 | 786.65 | 793.10 | 793.10 | -4.14% | 106,663 |
| Jan 19, 2026 | 830.05 | 839.85 | 823.30 | 827.35 | 827.35 | -0.76% | 77,607 |
| Jan 16, 2026 | 853.70 | 862.00 | 830.00 | 833.70 | 833.70 | -2.25% | 97,032 |
| Jan 14, 2026 | 864.00 | 877.00 | 850.50 | 852.85 | 852.85 | -1.75% | 139,493 |
| Jan 13, 2026 | 870.55 | 881.70 | 864.00 | 868.05 | 868.05 | 0.49% | 63,850 |
| Jan 12, 2026 | 867.75 | 867.80 | 840.00 | 863.80 | 863.80 | -0.46% | 113,839 |