The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 812.00
+6.25 (0.78%)
Jul 24, 2026, 3:30 PM IST
NSE:FACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 848.80 | 865.25 | 840.00 | 848.60 | 848.60 | 0.50% | 265,334 |
| Jul 14, 2026 | 852.00 | 855.85 | 841.00 | 844.35 | 844.35 | -1.34% | 55,501 |
| Jul 13, 2026 | 852.05 | 863.35 | 842.75 | 855.85 | 855.85 | 0.04% | 84,645 |
| Jul 10, 2026 | 850.20 | 869.80 | 850.20 | 855.55 | 855.55 | 0.64% | 101,735 |
| Jul 9, 2026 | 849.95 | 859.95 | 843.70 | 850.10 | 850.10 | 0.49% | 84,892 |
| Jul 8, 2026 | 864.00 | 879.30 | 840.50 | 845.95 | 845.95 | -2.09% | 237,254 |
| Jul 7, 2026 | 878.05 | 882.15 | 860.60 | 864.00 | 864.00 | -1.60% | 116,488 |
| Jul 6, 2026 | 887.85 | 887.85 | 875.90 | 878.05 | 878.05 | -0.59% | 85,335 |
| Jul 3, 2026 | 878.90 | 897.00 | 878.90 | 883.30 | 883.30 | 0.70% | 205,396 |
| Jul 2, 2026 | 880.55 | 890.90 | 872.80 | 877.15 | 877.15 | -0.15% | 145,865 |
| Jul 1, 2026 | 875.00 | 888.50 | 871.00 | 878.45 | 878.45 | 0.65% | 173,569 |
| Jun 30, 2026 | 875.00 | 877.75 | 853.20 | 872.80 | 872.80 | 0.37% | 253,815 |
| Jun 29, 2026 | 890.00 | 890.85 | 851.00 | 869.60 | 869.60 | -2.29% | 232,929 |
| Jun 25, 2026 | 900.45 | 903.70 | 885.90 | 890.00 | 890.00 | -1.16% | 153,916 |
| Jun 24, 2026 | 898.00 | 906.80 | 884.00 | 900.45 | 900.45 | 0.85% | 241,588 |
| Jun 23, 2026 | 907.00 | 915.00 | 888.00 | 892.85 | 892.85 | -1.48% | 311,684 |
| Jun 22, 2026 | 891.90 | 932.00 | 868.00 | 906.25 | 906.25 | 2.42% | 1,474,214 |
| Jun 19, 2026 | 950.05 | 975.00 | 878.00 | 884.85 | 884.85 | -7.19% | 1,631,576 |
| Jun 18, 2026 | 967.00 | 977.30 | 948.95 | 953.45 | 953.45 | -1.46% | 386,522 |
| Jun 17, 2026 | 990.80 | 994.95 | 964.00 | 967.60 | 967.60 | -3.03% | 934,315 |
| Jun 16, 2026 | 906.75 | 1,058.60 | 906.35 | 997.80 | 997.80 | 10.13% | 13,126,380 |
| Jun 15, 2026 | 923.95 | 923.95 | 903.00 | 906.05 | 906.05 | 0.41% | 193,515 |
| Jun 12, 2026 | 902.00 | 914.95 | 886.70 | 902.35 | 902.35 | 1.48% | 248,746 |
| Jun 11, 2026 | 900.10 | 900.80 | 881.10 | 889.20 | 889.20 | -1.35% | 158,020 |
| Jun 10, 2026 | 888.25 | 929.00 | 888.25 | 901.35 | 901.35 | 2.89% | 1,968,434 |
| Jun 9, 2026 | 870.00 | 879.90 | 867.00 | 876.05 | 876.05 | 1.12% | 77,478 |
| Jun 8, 2026 | 864.00 | 876.95 | 852.00 | 866.35 | 866.35 | -0.06% | 111,467 |
| Jun 5, 2026 | 870.00 | 886.45 | 865.00 | 866.85 | 866.85 | 0.16% | 101,797 |
| Jun 4, 2026 | 868.10 | 892.00 | 863.20 | 865.50 | 865.50 | -0.68% | 156,460 |
| Jun 3, 2026 | 879.00 | 882.50 | 858.40 | 871.40 | 871.40 | 0.01% | 117,635 |
| Jun 2, 2026 | 860.00 | 876.40 | 853.15 | 871.35 | 871.35 | 0.31% | 86,475 |
| Jun 1, 2026 | 880.00 | 886.35 | 855.00 | 868.65 | 868.65 | -0.80% | 139,448 |
| May 29, 2026 | 927.95 | 927.95 | 850.05 | 875.65 | 875.65 | -5.17% | 768,163 |
| May 27, 2026 | 910.60 | 938.40 | 904.50 | 923.40 | 923.40 | 2.21% | 742,331 |
| May 26, 2026 | 882.00 | 914.00 | 882.00 | 903.40 | 903.40 | 2.30% | 432,913 |
| May 25, 2026 | 881.00 | 895.00 | 876.25 | 883.05 | 883.05 | 0.43% | 127,711 |
| 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 |