The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 814.25
-2.45 (-0.30%)
At close: Feb 10, 2026
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 890.00 | 890.00 | 864.00 | 867.75 | 867.75 | -2.63% | 144,860 |
| Jan 8, 2026 | 874.15 | 905.95 | 873.90 | 891.15 | 891.15 | 1.94% | 373,637 |
| Jan 7, 2026 | 877.00 | 879.20 | 866.45 | 874.15 | 874.15 | -0.48% | 71,817 |
| Jan 6, 2026 | 895.90 | 897.00 | 875.00 | 878.40 | 878.40 | -1.61% | 128,911 |
| Jan 5, 2026 | 906.25 | 912.45 | 886.65 | 892.80 | 892.80 | -1.68% | 132,130 |
| Jan 2, 2026 | 909.95 | 919.85 | 904.00 | 908.05 | 908.05 | 0.49% | 222,419 |
| Jan 1, 2026 | 912.45 | 918.00 | 900.20 | 903.60 | 903.60 | -0.97% | 93,047 |
| Dec 31, 2025 | 915.00 | 924.90 | 906.80 | 912.45 | 912.45 | -0.03% | 267,547 |
| 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 |