Khaitan Chemicals and Fertilizers Limited (NSE:KHAICHEM)
India · Delayed Price · Currency is INR 109.25
-0.50 (-0.46%)
Aug 1, 2025, 3:14 PM IST
NSE:KHAICHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.55 | 109.75 | 107.55 | 109.25 | 109.25 | -0.46% | 123,897 |
| Jul 31, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -2.00% | 103,461 |
| Jul 30, 2025 | 109.76 | 111.99 | 109.76 | 111.99 | 111.99 | -0.01% | 221,687 |
| Jul 29, 2025 | 110.44 | 113.01 | 110.44 | 112.00 | 112.00 | -0.62% | 333,692 |
| Jul 28, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -2.01% | 45,770 |
| Jul 25, 2025 | 115.01 | 115.01 | 114.00 | 115.01 | 115.01 | 2.00% | 529,086 |
| Jul 24, 2025 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | 2.00% | 117,702 |
| Jul 23, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 1.99% | 127,275 |
| Jul 22, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | 1.99% | 177,295 |
| Jul 21, 2025 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | 2.00% | 204,214 |
| Jul 18, 2025 | 103.00 | 104.19 | 103.00 | 104.19 | 104.19 | 2.00% | 200,782 |
| Jul 17, 2025 | 102.61 | 102.61 | 102.11 | 102.15 | 102.15 | -1.97% | 173,747 |
| Jul 16, 2025 | 103.00 | 104.61 | 103.00 | 104.20 | 104.20 | 1.60% | 181,525 |
| Jul 15, 2025 | 100.55 | 102.56 | 100.55 | 102.56 | 102.56 | 2.00% | 307,118 |
| Jul 14, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 2.00% | 278,005 |
| Jul 11, 2025 | 95.00 | 98.58 | 95.00 | 98.58 | 98.58 | 2.00% | 195,964 |
| Jul 10, 2025 | 94.71 | 96.65 | 94.71 | 96.65 | 96.65 | - | 451,001 |
| Jul 9, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -2.01% | 30,603 |
| Jul 8, 2025 | 99.51 | 99.51 | 98.63 | 98.63 | 98.63 | -2.01% | 328,672 |
| Jul 7, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -2.01% | 21,323 |
| Jul 4, 2025 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | -2.00% | 77,069 |
| Jul 3, 2025 | 104.00 | 104.81 | 100.00 | 104.81 | 104.81 | 5.00% | 656,669 |
| Jul 2, 2025 | 95.00 | 99.82 | 92.01 | 99.82 | 99.82 | 5.00% | 1,085,923 |
| Jul 1, 2025 | 93.00 | 96.50 | 89.00 | 95.07 | 95.07 | 3.06% | 469,472 |
| Jun 30, 2025 | 90.00 | 92.25 | 89.05 | 92.25 | 92.25 | 5.00% | 558,111 |
| Jun 27, 2025 | 83.50 | 87.86 | 83.00 | 87.86 | 87.86 | 5.00% | 486,499 |
| Jun 26, 2025 | 83.00 | 85.25 | 83.00 | 83.68 | 83.68 | -0.20% | 51,934 |
| Jun 25, 2025 | 84.99 | 84.99 | 83.20 | 83.85 | 83.85 | -1.34% | 66,100 |
| Jun 24, 2025 | 82.89 | 85.50 | 82.47 | 84.99 | 84.99 | 2.05% | 271,242 |
| Jun 23, 2025 | 82.16 | 84.48 | 80.70 | 83.28 | 83.28 | -1.95% | 165,052 |
| Jun 20, 2025 | 83.39 | 85.70 | 81.10 | 84.94 | 84.94 | 1.35% | 129,304 |
| Jun 19, 2025 | 84.00 | 86.90 | 79.60 | 83.81 | 83.81 | 0.18% | 124,087 |
| Jun 18, 2025 | 83.00 | 85.32 | 82.82 | 83.66 | 83.66 | -1.08% | 100,109 |
| Jun 17, 2025 | 83.00 | 86.00 | 83.00 | 84.57 | 84.57 | 1.11% | 148,345 |
| Jun 16, 2025 | 82.10 | 85.00 | 82.00 | 83.64 | 83.64 | -0.54% | 88,257 |
| Jun 13, 2025 | 81.40 | 85.99 | 81.30 | 84.09 | 84.09 | -1.50% | 158,817 |
| Jun 12, 2025 | 84.00 | 86.86 | 83.25 | 85.37 | 85.37 | 1.63% | 258,807 |
| Jun 11, 2025 | 84.00 | 85.50 | 83.01 | 84.00 | 84.00 | -1.75% | 184,170 |
| Jun 10, 2025 | 85.93 | 89.94 | 84.00 | 85.50 | 85.50 | -0.19% | 308,331 |
| Jun 9, 2025 | 80.60 | 85.66 | 79.90 | 85.66 | 85.66 | 4.99% | 245,358 |
| Jun 6, 2025 | 80.25 | 84.00 | 80.25 | 81.59 | 81.59 | -1.76% | 176,955 |
| Jun 5, 2025 | 84.00 | 85.48 | 82.85 | 83.05 | 83.05 | -1.68% | 89,962 |
| Jun 4, 2025 | 81.92 | 86.40 | 81.92 | 84.47 | 84.47 | -2.05% | 286,843 |
| Jun 3, 2025 | 86.96 | 86.96 | 83.00 | 86.24 | 86.24 | 4.13% | 596,785 |
| Jun 2, 2025 | 77.00 | 82.82 | 74.93 | 82.82 | 82.82 | 4.99% | 237,111 |
| May 30, 2025 | 83.23 | 83.75 | 77.72 | 78.88 | 78.88 | -4.49% | 310,769 |
| May 29, 2025 | 79.77 | 83.10 | 79.56 | 82.59 | 82.59 | 4.32% | 680,793 |
| May 28, 2025 | 76.90 | 81.61 | 76.89 | 79.17 | 79.17 | 2.29% | 612,743 |
| May 27, 2025 | 79.00 | 79.35 | 75.20 | 77.40 | 77.40 | -1.91% | 309,960 |
| May 26, 2025 | 75.36 | 79.49 | 75.00 | 78.91 | 78.91 | 5.23% | 699,128 |