NSE:KHAICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.84	52.65	47.91	51.60	51.60	5.72%	582,426
Apr 1, 2026	45.06	50.60	45.06	48.81	48.81	12.88%	1,154,096
Mar 30, 2026	46.69	47.10	42.92	43.24	43.24	-6.29%	424,687
Mar 27, 2026	49.10	50.20	45.50	46.14	46.14	-6.92%	1,254,538
Mar 25, 2026	48.25	51.00	48.25	49.57	49.57	3.53%	386,832
Mar 24, 2026	47.52	49.24	46.91	47.88	47.88	2.26%	333,116
Mar 23, 2026	48.06	48.49	46.26	46.82	46.82	-4.16%	189,844
Mar 20, 2026	49.50	51.34	48.00	48.85	48.85	0.10%	282,731
Mar 19, 2026	51.16	51.38	48.10	48.80	48.80	-6.05%	425,213
Mar 18, 2026	49.49	53.18	49.49	51.94	51.94	5.59%	411,491
Mar 17, 2026	50.14	50.68	48.80	49.19	49.19	-1.88%	593,113
Mar 16, 2026	52.26	52.26	47.77	50.13	50.13	-3.32%	395,796
Mar 13, 2026	54.26	55.00	51.25	51.85	51.85	-4.44%	236,443
Mar 12, 2026	53.89	55.20	53.26	54.26	54.26	-1.26%	254,619
Mar 11, 2026	52.91	59.80	52.77	54.95	54.95	4.13%	1,169,975
Mar 10, 2026	52.65	54.97	50.62	52.77	52.77	2.67%	927,819
Mar 9, 2026	52.85	52.85	50.75	51.40	51.40	-3.84%	329,386
Mar 6, 2026	54.63	55.60	53.15	53.45	53.45	-2.16%	199,500
Mar 5, 2026	55.70	56.00	53.59	54.63	54.63	-0.51%	118,616
Mar 4, 2026	56.10	56.71	54.41	54.91	54.91	-3.58%	106,269
Mar 2, 2026	54.50	59.00	54.25	56.95	56.95	0.51%	219,041
Feb 27, 2026	57.29	57.78	56.00	56.66	56.66	-1.10%	262,184
Feb 26, 2026	57.26	58.49	56.22	57.29	57.29	0.07%	142,285
Feb 25, 2026	58.59	59.60	56.71	57.25	57.25	-2.19%	146,031
Feb 24, 2026	58.75	59.78	57.60	58.53	58.53	-0.32%	104,821
Feb 23, 2026	59.08	60.75	58.30	58.72	58.72	-0.61%	178,400
Feb 20, 2026	59.79	60.57	58.70	59.08	59.08	-1.09%	283,009
Feb 19, 2026	61.50	61.50	59.17	59.73	59.73	-1.40%	121,259
Feb 18, 2026	60.50	61.50	59.66	60.58	60.58	0.10%	148,582
Feb 17, 2026	59.50	61.32	58.74	60.52	60.52	1.48%	177,677
Feb 16, 2026	59.15	60.20	58.21	59.64	59.64	0.85%	118,356
Feb 13, 2026	62.80	62.80	58.80	59.14	59.14	-5.18%	341,242
Feb 12, 2026	66.42	66.45	61.30	62.37	62.37	-5.49%	354,926
Feb 11, 2026	67.04	67.08	65.36	65.99	65.99	-2.06%	131,985
Feb 10, 2026	66.44	68.00	66.36	67.38	67.38	1.41%	176,542
Feb 9, 2026	64.86	66.99	64.86	66.44	66.44	2.53%	349,329
Feb 6, 2026	65.50	66.10	63.90	64.80	64.80	-1.46%	91,776
Feb 5, 2026	67.96	69.68	65.10	65.76	65.76	-3.27%	253,724
Feb 4, 2026	65.83	69.90	65.81	67.98	67.98	2.80%	406,559
Feb 3, 2026	66.00	68.00	64.56	66.13	66.13	3.86%	333,424
Feb 2, 2026	62.62	64.00	60.55	63.67	63.67	-0.41%	221,063
Feb 1, 2026	65.90	67.16	62.12	63.93	63.93	-1.57%	205,678
Jan 30, 2026	61.45	65.98	60.10	64.95	64.95	5.61%	224,415
Jan 29, 2026	61.75	62.64	59.72	61.50	61.50	-0.63%	189,431
Jan 28, 2026	59.63	62.77	59.24	61.89	61.89	4.61%	242,589
Jan 27, 2026	57.65	59.99	55.10	59.16	59.16	3.55%	312,421
Jan 23, 2026	61.20	61.20	56.50	57.13	57.13	-5.18%	376,726
Jan 22, 2026	66.00	66.45	59.61	60.25	60.25	-4.27%	681,535
Jan 21, 2026	65.01	67.27	62.06	62.94	62.94	-4.62%	320,951
Jan 20, 2026	68.52	69.90	65.61	65.99	65.99	-3.69%	138,154