The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 759.65
-4.40 (-0.58%)
Nov 5, 2026, 3:30 PM IST
NSE:FACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 768.00 | 773.45 | 754.50 | 759.65 | 759.65 | -0.58% | 103,509 |
| Nov 4, 2026 | 716.00 | 795.00 | 716.00 | 764.05 | 764.05 | 6.85% | 1,620,285 |
| Nov 3, 2026 | 712.00 | 731.65 | 709.05 | 715.05 | 715.05 | 1.61% | 87,245 |
| Nov 2, 2026 | 666.75 | 712.00 | 665.15 | 703.75 | 703.75 | 5.02% | 146,699 |
| Oct 30, 2026 | 681.60 | 687.05 | 667.00 | 670.10 | 670.10 | -2.67% | 33,205 |
| Oct 29, 2026 | 678.00 | 690.00 | 673.00 | 688.45 | 688.45 | 1.36% | 43,809 |
| Oct 28, 2026 | 678.00 | 693.80 | 672.00 | 679.20 | 679.20 | -0.07% | 43,733 |
| Oct 27, 2026 | 674.65 | 689.15 | 666.05 | 679.70 | 679.70 | 0.75% | 62,416 |
| Oct 26, 2026 | 661.45 | 680.50 | 658.80 | 674.65 | 674.65 | 0.59% | 60,743 |
| Oct 23, 2026 | 692.50 | 694.20 | 664.15 | 670.70 | 670.70 | -3.15% | 94,747 |
| Oct 22, 2026 | 700.00 | 703.50 | 687.20 | 692.50 | 692.50 | -1.34% | 54,762 |
| Oct 21, 2026 | 726.00 | 726.05 | 700.10 | 701.90 | 701.90 | -2.96% | 36,941 |
| Oct 19, 2026 | 734.65 | 737.55 | 721.05 | 723.30 | 723.30 | -1.35% | 31,628 |
| Oct 16, 2026 | 732.20 | 738.95 | 727.65 | 733.20 | 733.20 | -0.20% | 40,512 |
| Oct 15, 2026 | 735.00 | 738.45 | 730.65 | 734.70 | 734.70 | -0.03% | 42,014 |
| Oct 14, 2026 | 731.30 | 749.95 | 731.30 | 734.90 | 734.90 | -0.18% | 82,206 |
| Oct 13, 2026 | 731.20 | 737.65 | 719.15 | 736.20 | 736.20 | 0.68% | 51,227 |
| Oct 12, 2026 | 730.00 | 738.30 | 728.05 | 731.20 | 731.20 | 0.25% | 33,929 |
| Oct 9, 2026 | 723.60 | 736.45 | 716.10 | 729.40 | 729.40 | 1.62% | 64,504 |
| Oct 8, 2026 | 743.10 | 743.10 | 715.10 | 717.75 | 717.75 | -3.91% | 65,738 |
| Oct 7, 2026 | 754.00 | 756.55 | 745.10 | 746.95 | 746.95 | -1.59% | 53,546 |
| Oct 6, 2026 | 739.90 | 765.00 | 732.05 | 759.00 | 759.00 | 3.72% | 131,471 |
| Oct 5, 2026 | 740.00 | 745.60 | 729.05 | 731.75 | 731.75 | -0.44% | 66,812 |
| Oct 1, 2026 | 757.90 | 757.90 | 727.95 | 734.95 | 734.95 | -3.03% | 95,867 |
| Sep 30, 2026 | 757.20 | 770.35 | 752.00 | 757.95 | 757.95 | 0.10% | 99,917 |
| Sep 29, 2026 | 760.65 | 781.90 | 740.10 | 757.20 | 757.20 | -1.34% | 710,398 |
| Sep 28, 2026 | 777.90 | 779.70 | 760.00 | 767.50 | 767.50 | -1.34% | 64,977 |
| Sep 25, 2026 | 777.80 | 782.95 | 770.10 | 777.90 | 777.90 | 0.01% | 64,010 |
| Sep 24, 2026 | 795.00 | 795.00 | 775.85 | 777.80 | 777.80 | -2.37% | 86,883 |
| Sep 23, 2026 | 794.75 | 804.85 | 792.70 | 796.70 | 796.70 | -0.22% | 133,669 |
| Sep 22, 2026 | 800.00 | 808.30 | 792.50 | 798.45 | 798.45 | -0.41% | 106,175 |
| Sep 21, 2026 | 764.50 | 822.35 | 764.50 | 801.75 | 801.75 | 4.91% | 1,321,888 |
| Sep 18, 2026 | 764.95 | 767.65 | 753.05 | 764.20 | 764.20 | 0.58% | 66,764 |
| Sep 17, 2026 | 748.00 | 775.00 | 747.50 | 759.80 | 759.80 | 1.44% | 147,229 |
| Sep 16, 2026 | 754.55 | 756.35 | 740.05 | 749.00 | 749.00 | -0.74% | 76,634 |
| Sep 15, 2026 | 780.15 | 785.15 | 751.40 | 754.55 | 754.55 | -3.21% | 118,792 |
| Sep 11, 2026 | 781.95 | 782.50 | 775.20 | 779.60 | 779.60 | -1.31% | 61,387 |
| Sep 10, 2026 | 787.00 | 809.55 | 785.00 | 789.95 | 789.95 | 0.45% | 167,703 |
| Sep 9, 2026 | 790.20 | 798.95 | 784.80 | 786.40 | 786.40 | -0.61% | 99,776 |
| Sep 8, 2026 | 795.00 | 823.30 | 786.65 | 791.20 | 791.20 | -0.26% | 402,032 |
| Sep 7, 2026 | 799.50 | 808.95 | 791.30 | 793.30 | 793.30 | -1.01% | 53,413 |
| Sep 4, 2026 | 803.05 | 812.50 | 798.15 | 801.40 | 801.40 | 0.15% | 97,544 |
| Sep 3, 2026 | 804.30 | 813.00 | 796.95 | 800.20 | 800.20 | -0.51% | 155,180 |
| Sep 2, 2026 | 815.00 | 817.45 | 800.30 | 804.30 | 804.30 | -1.34% | 140,166 |
| Sep 1, 2026 | 817.05 | 829.00 | 811.20 | 815.25 | 815.25 | -0.73% | 172,573 |
| Aug 31, 2026 | 831.00 | 831.00 | 816.05 | 821.25 | 821.25 | -1.35% | 159,589 |
| Aug 28, 2026 | 839.00 | 850.00 | 829.60 | 832.50 | 832.50 | -1.19% | 165,741 |
| Aug 27, 2026 | 850.10 | 871.60 | 835.20 | 842.55 | 842.55 | -2.74% | 419,829 |
| Aug 26, 2026 | 866.80 | 881.90 | 852.00 | 866.25 | 866.25 | -1.12% | 1,835,543 |
| Aug 25, 2026 | 805.00 | 920.00 | 800.00 | 876.10 | 876.10 | 11.71% | 34,307,227 |