The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 847.00
+8.70 (1.04%)
At close: Dec 5, 2025
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 838.15 | 864.80 | 825.00 | 847.00 | - | 1.04% | 180,299 |
| Dec 4, 2025 | 840.00 | 847.90 | 833.30 | 838.30 | 838.30 | -0.66% | 40,975 |
| Dec 3, 2025 | 860.00 | 865.75 | 841.05 | 843.90 | 843.90 | -1.69% | 51,632 |
| Dec 2, 2025 | 870.70 | 873.00 | 848.10 | 858.45 | 858.45 | -1.76% | 55,203 |
| Dec 1, 2025 | 878.95 | 886.90 | 869.00 | 873.80 | 873.80 | -0.30% | 49,425 |
| Nov 28, 2025 | 884.50 | 885.35 | 873.00 | 876.40 | 876.40 | -0.81% | 34,155 |
| Nov 27, 2025 | 878.00 | 889.95 | 878.00 | 883.60 | 883.60 | 0.99% | 71,650 |
| Nov 26, 2025 | 866.50 | 878.00 | 865.80 | 874.90 | 874.90 | 0.97% | 28,484 |
| Nov 25, 2025 | 866.05 | 876.30 | 861.35 | 866.50 | 866.50 | -0.03% | 61,558 |
| Nov 24, 2025 | 882.85 | 887.60 | 856.45 | 866.75 | 866.75 | -1.82% | 44,558 |
| Nov 21, 2025 | 902.00 | 902.05 | 882.20 | 882.85 | 882.85 | -2.33% | 54,127 |
| Nov 20, 2025 | 905.65 | 909.65 | 901.55 | 903.90 | 903.90 | 0.07% | 35,602 |
| Nov 19, 2025 | 908.30 | 911.20 | 898.10 | 903.25 | 903.25 | -0.57% | 43,151 |
| Nov 18, 2025 | 912.00 | 926.00 | 906.95 | 908.45 | 908.45 | -0.10% | 148,525 |
| Nov 17, 2025 | 921.00 | 921.00 | 907.00 | 909.40 | 909.40 | -0.56% | 98,526 |
| Nov 14, 2025 | 906.40 | 919.80 | 898.05 | 914.55 | 914.55 | 1.06% | 272,341 |
| Nov 13, 2025 | 894.55 | 909.95 | 887.55 | 905.00 | 905.00 | 1.17% | 146,841 |
| Nov 12, 2025 | 875.00 | 908.00 | 875.00 | 894.55 | 894.55 | 2.00% | 189,324 |
| Nov 11, 2025 | 878.70 | 884.70 | 875.00 | 877.05 | 877.05 | -0.72% | 37,536 |
| Nov 10, 2025 | 885.80 | 890.90 | 882.00 | 883.40 | 883.40 | 0.05% | 38,521 |
| Nov 7, 2025 | 879.95 | 898.00 | 870.50 | 882.95 | 882.95 | -0.24% | 131,480 |
| Nov 6, 2025 | 896.20 | 898.05 | 880.90 | 885.10 | 885.10 | -1.34% | 73,021 |
| Nov 4, 2025 | 908.00 | 913.50 | 895.00 | 897.10 | 897.10 | -1.22% | 75,241 |
| Nov 3, 2025 | 905.90 | 918.80 | 903.85 | 908.15 | 908.15 | 0.53% | 181,037 |
| Oct 31, 2025 | 905.00 | 930.40 | 895.00 | 903.35 | 903.35 | 0.11% | 445,414 |
| 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% | 179,156 |
| 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% | 43,776 |
| Oct 24, 2025 | 887.35 | 899.00 | 882.15 | 887.65 | 887.65 | 0.19% | 78,488 |
| 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% | 60,515 |
| Oct 17, 2025 | 905.00 | 908.95 | 884.30 | 892.95 | 892.95 | -1.44% | 125,520 |
| 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% | 86,898 |
| Oct 8, 2025 | 897.00 | 911.65 | 890.00 | 893.75 | 893.75 | -0.17% | 125,048 |
| 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 |