NSE:KHAICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	67.40	71.11	67.02	68.52	68.52	1.66%	228,454
Jan 16, 2026	67.59	69.59	67.02	67.40	67.40	-1.48%	136,766
Jan 14, 2026	68.98	69.84	68.00	68.41	68.41	-0.83%	118,526
Jan 13, 2026	69.30	71.50	68.20	68.98	68.98	-1.46%	131,321
Jan 12, 2026	70.16	71.40	67.70	70.00	70.00	-0.11%	99,788
Jan 9, 2026	71.00	71.58	69.27	70.08	70.08	-1.56%	105,215
Jan 8, 2026	73.60	75.91	70.55	71.19	71.19	-3.50%	299,060
Jan 7, 2026	72.35	75.19	72.35	73.77	73.77	1.44%	175,133
Jan 6, 2026	76.50	76.53	71.35	72.72	72.72	-4.97%	406,795
Jan 5, 2026	77.24	77.93	75.21	76.52	76.52	-2.29%	222,899
Jan 2, 2026	79.00	80.90	76.99	78.31	78.31	-0.36%	448,453
Jan 1, 2026	79.00	79.38	77.10	78.59	78.59	-0.01%	73,405
Dec 31, 2025	77.22	80.97	77.10	78.60	78.60	1.89%	217,753
Dec 30, 2025	77.50	80.00	76.90	77.14	77.14	-0.78%	147,549
Dec 29, 2025	81.49	81.72	76.55	77.75	77.75	-4.01%	206,060
Dec 26, 2025	80.40	82.90	79.14	81.00	81.00	0.73%	149,738
Dec 24, 2025	81.00	82.50	79.51	80.41	80.41	-1.16%	92,944
Dec 23, 2025	81.76	83.66	80.95	81.35	81.35	-0.50%	109,212
Dec 22, 2025	78.30	82.79	78.16	81.76	81.76	4.91%	246,674
Dec 19, 2025	76.95	78.70	75.80	77.93	77.93	2.49%	144,086
Dec 18, 2025	80.10	80.10	74.99	76.04	76.04	-4.29%	313,175
Dec 17, 2025	81.92	81.99	78.21	79.45	79.45	-2.92%	235,597
Dec 16, 2025	82.80	84.00	81.12	81.84	81.84	-1.80%	95,060
Dec 15, 2025	82.30	84.60	82.01	83.34	83.34	0.87%	98,521
Dec 12, 2025	81.60	83.99	81.00	82.62	82.62	1.00%	172,671
Dec 11, 2025	80.63	82.63	79.66	81.80	81.80	1.65%	126,820
Dec 10, 2025	82.49	85.45	78.42	80.47	80.47	-2.54%	167,738
Dec 9, 2025	80.03	83.11	77.12	82.57	82.57	2.15%	191,919