The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 903.35
+1.00 (0.11%)
Oct 31, 2025, 3:30 PM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 905.00 | 930.40 | 895.00 | 903.35 | 903.35 | 0.11% | 445,337 |
| Oct 30, 2025 | 908.80 | 910.40 | 900.00 | 902.35 | 902.35 | -0.51% | 83,320 |
| Oct 29, 2025 | 901.65 | 916.60 | 901.65 | 907.00 | 907.00 | 0.90% | 179,187 |
| Oct 28, 2025 | 890.40 | 923.00 | 887.70 | 898.95 | 898.95 | 1.56% | 571,418 |
| Oct 27, 2025 | 888.20 | 893.20 | 883.00 | 885.10 | 885.10 | -0.29% | 43,798 |
| Oct 24, 2025 | 887.35 | 899.00 | 882.15 | 887.65 | 887.65 | 0.19% | 78,497 |
| Oct 23, 2025 | 896.00 | 899.90 | 882.80 | 886.00 | 886.00 | -0.84% | 52,592 |
| Oct 21, 2025 | 892.00 | 897.30 | 890.15 | 893.50 | 893.50 | 0.63% | 20,059 |
| Oct 20, 2025 | 893.00 | 894.50 | 880.10 | 887.95 | 887.95 | -0.56% | 60,704 |
| Oct 17, 2025 | 905.00 | 908.95 | 884.30 | 892.95 | 892.95 | -1.44% | 125,530 |
| Oct 16, 2025 | 885.00 | 924.00 | 883.00 | 906.00 | 906.00 | 2.88% | 792,242 |
| Oct 15, 2025 | 874.10 | 886.00 | 865.00 | 880.60 | 880.60 | 1.00% | 110,879 |
| Oct 14, 2025 | 887.20 | 888.35 | 868.80 | 871.90 | 871.90 | -1.22% | 67,992 |
| Oct 13, 2025 | 891.80 | 891.80 | 880.00 | 882.70 | 882.70 | -1.07% | 73,007 |
| Oct 10, 2025 | 888.90 | 898.40 | 882.25 | 892.25 | 892.25 | 0.33% | 74,661 |
| Oct 9, 2025 | 893.60 | 895.70 | 885.90 | 889.30 | 889.30 | -0.50% | 86,902 |
| Oct 8, 2025 | 897.00 | 911.65 | 890.00 | 893.75 | 893.75 | -0.17% | 125,050 |
| Oct 7, 2025 | 902.00 | 906.45 | 891.50 | 895.25 | 895.25 | -0.41% | 89,008 |
| Oct 6, 2025 | 901.00 | 908.00 | 895.05 | 898.95 | 898.95 | -0.19% | 114,749 |
| Oct 3, 2025 | 890.00 | 904.10 | 887.10 | 900.70 | 900.70 | 1.61% | 229,603 |
| 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 |