The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 778.50
-18.20 (-2.28%)
Sep 24, 2026, 3:29 PM IST
NSE:FACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 795.00 | 795.00 | 775.85 | 778.50 | - | -2.28% | 86,853 |
| 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 |
| Aug 24, 2026 | 781.00 | 796.90 | 781.00 | 784.25 | 784.25 | 0.12% | 56,070 |
| Aug 21, 2026 | 776.50 | 812.20 | 771.20 | 783.30 | 783.30 | 1.34% | 403,992 |
| Aug 20, 2026 | 794.50 | 797.65 | 771.00 | 772.95 | 772.95 | -1.80% | 110,822 |
| Aug 19, 2026 | 790.00 | 812.90 | 781.20 | 787.15 | 787.15 | -0.97% | 112,895 |
| Aug 18, 2026 | 790.00 | 799.85 | 789.00 | 794.85 | 794.85 | 0.20% | 54,378 |
| Aug 17, 2026 | 801.00 | 809.45 | 790.10 | 793.25 | 793.25 | -1.79% | 93,571 |
| Aug 14, 2026 | 819.90 | 831.60 | 794.55 | 807.70 | 807.70 | -1.37% | 385,151 |
| Aug 13, 2026 | 818.00 | 831.75 | 816.00 | 818.95 | 818.95 | -0.07% | 46,376 |
| Aug 12, 2026 | 825.20 | 833.90 | 816.00 | 819.55 | 819.55 | -1.07% | 52,303 |
| Aug 11, 2026 | 831.10 | 837.00 | 826.50 | 828.40 | 828.40 | -0.75% | 31,198 |
| Aug 10, 2026 | 838.00 | 840.05 | 831.35 | 834.70 | 834.70 | -0.56% | 51,368 |
| Aug 7, 2026 | 839.00 | 844.95 | 835.40 | 839.40 | 839.40 | -0.44% | 30,873 |
| Aug 6, 2026 | 844.00 | 850.25 | 840.00 | 843.10 | 843.10 | 0.30% | 46,846 |
| Aug 5, 2026 | 845.80 | 851.40 | 838.45 | 840.60 | 840.60 | -0.20% | 43,645 |
| Aug 4, 2026 | 835.65 | 849.40 | 835.60 | 842.30 | 842.30 | -0.11% | 71,656 |
| Aug 3, 2026 | 831.00 | 849.95 | 831.00 | 843.25 | 843.25 | 2.01% | 129,872 |
| Jul 31, 2026 | 823.60 | 830.00 | 806.10 | 826.65 | 826.65 | 1.37% | 66,445 |
| Jul 30, 2026 | 825.00 | 825.25 | 811.20 | 815.45 | 815.45 | -1.34% | 42,707 |
| Jul 29, 2026 | 816.00 | 835.10 | 816.00 | 826.50 | 826.50 | 1.16% | 97,790 |
| Jul 28, 2026 | 819.55 | 833.35 | 814.10 | 817.00 | 817.00 | -0.31% | 108,132 |
| Jul 27, 2026 | 819.90 | 825.00 | 812.45 | 819.55 | 819.55 | 1.27% | 75,961 |
| Jul 24, 2026 | 805.00 | 814.80 | 789.10 | 809.30 | 809.30 | 0.44% | 109,204 |
| Jul 23, 2026 | 812.00 | 824.90 | 801.95 | 805.75 | 805.75 | -1.02% | 81,279 |
| Jul 22, 2026 | 833.40 | 835.10 | 812.00 | 814.05 | 814.05 | -2.32% | 87,882 |
| Jul 21, 2026 | 823.20 | 845.00 | 823.20 | 833.40 | 833.40 | 0.26% | 67,696 |
| Jul 20, 2026 | 838.00 | 838.35 | 825.55 | 831.20 | 831.20 | -0.29% | 65,805 |
| Jul 17, 2026 | 847.00 | 847.00 | 830.10 | 833.60 | 833.60 | -1.43% | 116,321 |
| Jul 16, 2026 | 845.00 | 864.25 | 843.00 | 845.70 | 845.70 | -0.34% | 163,526 |