The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 965.70
-50.20 (-4.94%)
Aug 26, 2025, 3:30 PM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,002.05 | 1,011.65 | 969.25 | 978.50 | 978.50 | -3.68% | 368,302 |
| Aug 25, 2025 | 1,012.20 | 1,029.00 | 1,009.35 | 1,015.90 | 1,015.90 | 0.53% | 368,365 |
| Aug 22, 2025 | 1,011.05 | 1,033.00 | 1,000.00 | 1,010.55 | 1,010.55 | -0.04% | 787,368 |
| Aug 21, 2025 | 1,019.50 | 1,031.00 | 1,001.85 | 1,011.00 | 1,011.00 | -0.34% | 676,313 |
| Aug 20, 2025 | 982.80 | 1,023.25 | 976.00 | 1,014.45 | 1,014.45 | 3.56% | 1,349,834 |
| Aug 19, 2025 | 964.00 | 1,005.80 | 955.00 | 979.60 | 979.60 | 1.54% | 1,139,691 |
| Aug 18, 2025 | 967.55 | 976.35 | 957.15 | 964.75 | 964.75 | 0.11% | 182,488 |
| Aug 14, 2025 | 989.00 | 992.75 | 957.80 | 963.70 | 963.70 | -2.41% | 407,231 |
| Aug 13, 2025 | 953.00 | 1,006.60 | 933.30 | 987.50 | 987.50 | 4.22% | 2,195,111 |
| Aug 12, 2025 | 916.40 | 959.85 | 914.75 | 947.50 | 947.50 | 3.58% | 634,063 |
| Aug 11, 2025 | 923.10 | 929.85 | 905.00 | 914.75 | 914.75 | -1.22% | 144,289 |
| Aug 8, 2025 | 933.50 | 948.00 | 921.10 | 926.05 | 926.05 | -0.70% | 181,250 |
| Aug 7, 2025 | 940.90 | 943.40 | 917.10 | 932.60 | 932.60 | -0.93% | 191,324 |
| Aug 6, 2025 | 974.00 | 993.80 | 930.00 | 941.35 | 941.35 | -2.81% | 842,103 |
| Aug 5, 2025 | 938.05 | 983.00 | 938.05 | 968.60 | 968.60 | 3.45% | 1,389,813 |
| Aug 4, 2025 | 935.00 | 948.00 | 926.70 | 936.30 | 936.30 | 0.31% | 158,713 |
| Aug 1, 2025 | 940.55 | 963.00 | 925.20 | 933.40 | 933.40 | -0.76% | 225,533 |
| Jul 31, 2025 | 953.00 | 956.95 | 934.10 | 940.55 | 940.55 | -2.33% | 168,316 |
| Jul 30, 2025 | 944.00 | 976.00 | 944.00 | 963.00 | 963.00 | 2.09% | 606,561 |
| Jul 29, 2025 | 929.00 | 950.70 | 920.20 | 943.25 | 943.25 | 1.23% | 286,351 |
| Jul 28, 2025 | 956.00 | 959.20 | 926.05 | 931.75 | 931.75 | -2.75% | 189,077 |
| Jul 25, 2025 | 978.85 | 997.00 | 951.40 | 958.05 | 958.05 | -1.91% | 591,567 |
| Jul 24, 2025 | 944.95 | 987.45 | 943.65 | 976.70 | 976.70 | 3.57% | 1,436,102 |
| Jul 23, 2025 | 954.50 | 958.00 | 940.10 | 943.00 | 943.00 | -0.71% | 137,693 |
| Jul 22, 2025 | 963.95 | 966.70 | 946.35 | 949.75 | 949.75 | -1.08% | 82,775 |
| Jul 21, 2025 | 953.95 | 968.60 | 943.80 | 960.10 | 960.10 | 0.65% | 204,822 |
| Jul 18, 2025 | 969.45 | 973.65 | 951.00 | 953.90 | 953.90 | -1.40% | 205,231 |
| Jul 17, 2025 | 972.50 | 983.45 | 960.20 | 967.45 | 967.45 | -0.32% | 262,786 |
| Jul 16, 2025 | 970.00 | 980.85 | 952.60 | 970.60 | 970.60 | -0.60% | 594,086 |
| Jul 15, 2025 | 913.30 | 989.00 | 912.05 | 976.45 | 976.45 | 7.98% | 8,523,729 |
| Jul 14, 2025 | 915.05 | 920.35 | 900.55 | 904.25 | 904.25 | -1.26% | 147,640 |
| Jul 11, 2025 | 926.00 | 932.55 | 910.80 | 915.75 | 915.75 | -1.31% | 108,224 |
| Jul 10, 2025 | 939.00 | 939.70 | 925.00 | 927.90 | 927.90 | -0.77% | 97,826 |
| Jul 9, 2025 | 929.90 | 953.00 | 926.00 | 935.10 | 935.10 | 0.93% | 224,829 |
| Jul 8, 2025 | 929.15 | 955.00 | 921.15 | 926.50 | 926.50 | -0.29% | 248,588 |
| Jul 7, 2025 | 938.00 | 943.60 | 926.95 | 929.15 | 929.15 | -1.21% | 110,154 |
| Jul 4, 2025 | 951.95 | 953.90 | 935.10 | 940.55 | 940.55 | -0.71% | 177,008 |
| Jul 3, 2025 | 957.50 | 964.70 | 942.20 | 947.30 | 947.30 | -0.53% | 182,835 |
| Jul 2, 2025 | 968.95 | 975.00 | 948.65 | 952.30 | 952.30 | -1.65% | 263,551 |
| Jul 1, 2025 | 976.05 | 992.00 | 962.45 | 968.25 | 968.25 | -0.65% | 254,894 |
| Jun 30, 2025 | 978.00 | 982.00 | 967.00 | 974.55 | 974.55 | 0.39% | 234,354 |
| Jun 27, 2025 | 970.00 | 982.15 | 964.60 | 970.80 | 970.80 | 0.51% | 516,729 |
| Jun 26, 2025 | 1,046.25 | 1,049.40 | 961.00 | 965.85 | 965.85 | -6.95% | 1,461,405 |
| Jun 25, 2025 | 1,029.60 | 1,053.50 | 1,024.15 | 1,037.95 | 1,037.95 | 1.41% | 442,827 |
| Jun 24, 2025 | 1,039.70 | 1,051.00 | 1,016.80 | 1,023.55 | 1,023.55 | -0.43% | 571,744 |
| Jun 23, 2025 | 1,012.60 | 1,033.90 | 1,009.00 | 1,028.00 | 1,028.00 | 0.64% | 304,857 |
| Jun 20, 2025 | 992.00 | 1,027.10 | 985.05 | 1,021.50 | 1,021.50 | 2.89% | 672,074 |
| Jun 19, 2025 | 1,019.00 | 1,034.90 | 986.05 | 992.80 | 992.80 | -2.83% | 387,969 |
| Jun 18, 2025 | 1,030.00 | 1,042.60 | 1,015.00 | 1,021.70 | 1,021.70 | -0.91% | 276,718 |
| Jun 17, 2025 | 1,043.05 | 1,056.95 | 1,022.60 | 1,031.05 | 1,031.05 | -0.66% | 419,163 |