The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 910.20
-2.50 (-0.27%)
Dec 31, 2025, 3:30 PM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 899.95 | 932.50 | 887.00 | 912.70 | 912.70 | 1.42% | 828,649 |
| Dec 29, 2025 | 888.95 | 921.60 | 885.10 | 899.95 | 899.95 | 1.27% | 619,468 |
| Dec 26, 2025 | 876.95 | 908.50 | 871.45 | 888.65 | 888.65 | 1.54% | 258,841 |
| Dec 24, 2025 | 886.00 | 892.00 | 872.40 | 875.20 | 875.20 | -1.46% | 104,011 |
| Dec 23, 2025 | 873.00 | 903.95 | 871.60 | 888.15 | 888.15 | 1.90% | 408,526 |
| Dec 22, 2025 | 868.60 | 876.55 | 865.05 | 871.60 | 871.60 | 0.99% | 100,872 |
| Dec 19, 2025 | 851.60 | 870.00 | 844.00 | 863.05 | 863.05 | 1.51% | 132,379 |
| Dec 18, 2025 | 861.70 | 861.75 | 840.15 | 850.20 | 850.20 | -1.33% | 162,244 |
| Dec 17, 2025 | 887.70 | 891.60 | 858.00 | 861.70 | 861.70 | -3.89% | 273,032 |
| Dec 16, 2025 | 852.00 | 922.80 | 850.00 | 896.60 | 896.60 | 4.57% | 5,465,207 |
| Dec 15, 2025 | 826.00 | 863.80 | 823.50 | 857.40 | 857.40 | 3.66% | 249,330 |
| Dec 12, 2025 | 815.05 | 831.00 | 811.05 | 827.10 | 827.10 | 2.16% | 101,318 |
| Dec 11, 2025 | 810.00 | 816.00 | 803.00 | 809.60 | 809.60 | -0.51% | 52,077 |
| Dec 10, 2025 | 810.00 | 836.90 | 805.00 | 813.75 | 813.75 | 0.24% | 115,561 |
| Dec 9, 2025 | 795.40 | 817.00 | 775.00 | 811.80 | 811.80 | 2.04% | 97,096 |
| Dec 8, 2025 | 847.60 | 850.00 | 790.00 | 795.55 | 795.55 | -6.07% | 100,065 |
| Dec 5, 2025 | 838.15 | 864.80 | 825.00 | 847.00 | 847.00 | 1.04% | 180,404 |
| 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 |