The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 904.70
+21.65 (2.45%)
May 26, 2026, 11:20 AM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 881.00 | 895.00 | 876.25 | 886.00 | - | 0.77% | 97,348 |
| May 22, 2026 | 868.05 | 898.45 | 868.05 | 879.25 | 879.25 | 1.29% | 312,974 |
| May 21, 2026 | 872.20 | 895.40 | 861.40 | 868.05 | 868.05 | 0.09% | 147,421 |
| May 20, 2026 | 864.00 | 870.80 | 853.55 | 867.30 | 867.30 | -0.36% | 71,356 |
| May 19, 2026 | 865.95 | 889.80 | 865.95 | 870.40 | 870.40 | 0.55% | 126,188 |
| May 18, 2026 | 881.00 | 881.00 | 846.00 | 865.65 | 865.65 | -1.93% | 99,430 |
| May 15, 2026 | 884.05 | 910.95 | 878.05 | 882.70 | 882.70 | 0.35% | 230,208 |
| May 14, 2026 | 883.00 | 894.00 | 869.20 | 879.60 | 879.60 | 0.59% | 104,334 |
| May 13, 2026 | 866.40 | 880.00 | 855.25 | 874.45 | 874.45 | 1.40% | 133,009 |
| May 12, 2026 | 887.00 | 887.95 | 858.15 | 862.40 | 862.40 | -2.39% | 131,875 |
| May 11, 2026 | 899.00 | 899.00 | 874.00 | 883.50 | 883.50 | -2.33% | 139,801 |
| May 8, 2026 | 923.40 | 933.90 | 902.10 | 904.60 | 904.60 | -1.36% | 220,830 |
| May 7, 2026 | 920.00 | 926.85 | 909.00 | 917.05 | 917.05 | 0.22% | 196,793 |
| May 6, 2026 | 908.20 | 922.45 | 900.50 | 915.00 | 915.00 | 1.25% | 232,049 |
| May 5, 2026 | 900.00 | 917.95 | 898.00 | 903.70 | 903.70 | -0.23% | 119,885 |
| May 4, 2026 | 906.95 | 918.70 | 896.50 | 905.75 | 905.75 | 0.73% | 143,375 |
| Apr 30, 2026 | 907.00 | 908.60 | 888.25 | 899.20 | 899.20 | -1.06% | 132,778 |
| Apr 29, 2026 | 914.40 | 926.95 | 903.80 | 908.85 | 908.85 | 0.31% | 316,276 |
| Apr 28, 2026 | 904.00 | 923.80 | 902.10 | 906.00 | 906.00 | -0.15% | 173,794 |
| Apr 27, 2026 | 900.00 | 914.45 | 897.15 | 907.40 | 907.40 | 2.00% | 207,891 |
| Apr 24, 2026 | 928.50 | 929.90 | 885.00 | 889.60 | 889.60 | -3.47% | 236,182 |
| Apr 23, 2026 | 933.90 | 951.70 | 915.05 | 921.55 | 921.55 | -1.14% | 464,687 |
| Apr 22, 2026 | 905.00 | 947.35 | 905.00 | 932.20 | 932.20 | 2.27% | 864,668 |
| Apr 21, 2026 | 894.00 | 934.95 | 891.05 | 911.50 | 911.50 | 2.30% | 810,511 |
| Apr 20, 2026 | 909.90 | 914.85 | 885.55 | 891.05 | 891.05 | -1.30% | 363,548 |
| Apr 17, 2026 | 865.00 | 946.00 | 862.20 | 902.75 | 902.75 | 3.54% | 4,208,121 |
| Apr 16, 2026 | 874.00 | 885.00 | 868.00 | 871.90 | 871.90 | 0.66% | 370,138 |
| Apr 15, 2026 | 868.00 | 879.95 | 857.00 | 866.15 | 866.15 | 1.62% | 367,436 |
| Apr 13, 2026 | 833.00 | 856.75 | 822.20 | 852.35 | 852.35 | -0.61% | 259,102 |
| Apr 10, 2026 | 861.00 | 868.00 | 851.25 | 857.60 | 857.60 | -0.39% | 395,633 |
| Apr 9, 2026 | 829.00 | 888.40 | 827.00 | 860.95 | 860.95 | 5.28% | 4,208,925 |
| Apr 8, 2026 | 819.95 | 842.50 | 804.00 | 817.80 | 817.80 | 3.42% | 918,724 |
| Apr 7, 2026 | 793.75 | 805.65 | 781.05 | 790.75 | 790.75 | 0.02% | 291,890 |
| Apr 6, 2026 | 785.00 | 799.70 | 762.05 | 790.60 | 790.60 | 2.18% | 393,375 |
| Apr 2, 2026 | 771.00 | 779.35 | 750.00 | 773.75 | 773.75 | -1.51% | 242,931 |
| Apr 1, 2026 | 765.35 | 796.95 | 765.00 | 785.65 | 785.65 | 4.87% | 410,217 |
| Mar 30, 2026 | 780.80 | 780.80 | 738.00 | 749.15 | 749.15 | -4.99% | 263,370 |
| Mar 27, 2026 | 790.25 | 823.40 | 770.00 | 788.50 | 788.50 | -0.22% | 1,370,278 |
| Mar 25, 2026 | 801.00 | 815.00 | 785.55 | 790.25 | 790.25 | -0.50% | 397,478 |
| Mar 24, 2026 | 797.30 | 801.00 | 763.20 | 794.20 | 794.20 | 4.44% | 492,949 |
| Mar 23, 2026 | 783.00 | 784.00 | 748.00 | 760.45 | 760.45 | -3.92% | 368,196 |
| Mar 20, 2026 | 796.45 | 817.95 | 785.00 | 791.45 | 791.45 | 0.44% | 388,774 |
| Mar 19, 2026 | 805.00 | 814.10 | 784.30 | 787.95 | 787.95 | -3.21% | 349,422 |
| Mar 18, 2026 | 815.00 | 837.70 | 804.50 | 814.10 | 814.10 | 0.22% | 636,191 |
| Mar 17, 2026 | 812.40 | 850.00 | 785.00 | 812.30 | 812.30 | 0.84% | 1,837,159 |
| Mar 16, 2026 | 858.00 | 858.00 | 796.00 | 805.55 | 805.55 | -5.40% | 1,512,439 |
| Mar 13, 2026 | 830.00 | 916.50 | 825.10 | 851.50 | 851.50 | 0.76% | 10,763,890 |
| Mar 12, 2026 | 840.05 | 877.00 | 830.00 | 845.10 | 845.10 | -4.50% | 3,551,351 |
| Mar 11, 2026 | 837.00 | 928.80 | 796.15 | 884.90 | 884.90 | 11.38% | 25,190,900 |
| Mar 10, 2026 | 669.00 | 794.50 | 667.05 | 794.50 | 794.50 | 20.00% | 8,171,712 |