The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India · Delayed Price · Currency is INR 914.40
+8.35 (0.92%)
Jun 16, 2026, 9:35 AM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 923.95 | 923.95 | 906.00 | 909.05 | - | 0.74% | 155,429 |
| 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 |
| 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 |