NSE:KHAICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	54.85	55.54	54.30	54.86	54.86	0.05%	94,220
Sep 3, 2026	54.60	55.50	54.00	54.83	54.83	1.54%	167,687
Sep 2, 2026	55.29	55.29	53.25	54.00	54.00	-1.85%	120,726
Sep 1, 2026	55.97	56.38	54.70	55.02	55.02	-0.95%	105,919
Aug 31, 2026	55.99	57.00	54.21	55.55	55.55	-0.05%	204,868
Aug 28, 2026	55.50	56.78	55.37	55.58	55.58	0.11%	82,431
Aug 27, 2026	57.18	57.51	55.31	55.52	55.52	-2.46%	177,755
Aug 26, 2026	57.00	57.90	56.50	56.92	56.92	0.30%	196,359
Aug 25, 2026	54.21	58.79	54.21	56.75	56.75	5.17%	897,796
Aug 24, 2026	55.82	56.78	53.07	53.96	53.96	-3.33%	165,867
Aug 21, 2026	55.70	57.69	55.23	55.82	55.82	-1.47%	150,901
Aug 20, 2026	57.70	58.50	55.60	56.65	56.65	-1.73%	163,630
Aug 19, 2026	56.99	58.90	56.60	57.65	57.65	1.64%	314,571
Aug 18, 2026	60.34	63.30	56.11	56.72	56.72	-5.07%	1,453,854
Aug 17, 2026	52.02	60.50	52.02	59.75	59.75	14.09%	1,627,884
Aug 14, 2026	51.45	52.79	50.30	52.37	52.37	2.31%	323,529
Aug 13, 2026	52.00	52.58	51.05	51.19	51.19	-1.29%	29,780
Aug 12, 2026	52.00	53.95	50.82	51.86	51.86	1.39%	89,797
Aug 11, 2026	51.90	52.18	50.71	51.15	51.15	-1.08%	58,048
Aug 10, 2026	51.50	53.00	51.04	51.71	51.71	-0.56%	91,152
Aug 7, 2026	53.56	54.00	51.54	52.00	52.00	-2.91%	151,748
Aug 6, 2026	53.49	53.80	52.99	53.56	53.56	1.67%	142,316
Aug 5, 2026	49.50	54.40	49.50	52.68	52.68	6.66%	488,628
Aug 4, 2026	49.75	49.99	49.05	49.39	49.39	0.08%	104,777
Aug 3, 2026	47.90	52.79	47.70	49.35	49.35	4.67%	234,709
Jul 31, 2026	47.89	47.99	46.53	47.15	47.15	-0.59%	109,222
Jul 30, 2026	48.48	48.84	47.17	47.43	47.43	-1.50%	75,739
Jul 29, 2026	48.89	49.31	47.72	48.15	48.15	0.15%	112,628
Jul 28, 2026	49.01	49.50	47.50	48.08	48.08	-1.60%	68,447
Jul 27, 2026	49.40	50.90	48.60	48.86	48.86	1.90%	166,939
Jul 24, 2026	48.89	48.89	46.66	47.95	47.95	-1.92%	59,586
Jul 23, 2026	48.01	49.45	48.01	48.89	48.89	1.85%	74,519
Jul 22, 2026	49.25	49.25	47.81	48.00	48.00	-2.40%	58,562
Jul 21, 2026	48.93	49.80	48.51	49.18	49.18	0.51%	43,513
Jul 20, 2026	49.89	49.89	48.30	48.93	48.93	-0.06%	66,292
Jul 17, 2026	48.96	49.00	48.06	48.96	48.96	1.94%	45,332
Jul 16, 2026	48.50	49.48	47.71	48.03	48.03	-0.56%	108,759
Jul 15, 2026	51.30	51.30	48.00	48.30	48.30	-3.86%	175,558
Jul 14, 2026	51.92	52.80	49.91	50.24	50.24	-3.14%	130,612
Jul 13, 2026	51.87	53.00	51.60	51.92	51.87	0.66%	110,105
Jul 10, 2026	52.00	52.79	50.00	51.58	51.53	-0.23%	114,761
Jul 9, 2026	51.80	52.78	51.50	51.70	51.65	-0.19%	48,174
Jul 8, 2026	53.98	54.32	51.10	51.80	51.75	-3.25%	147,174
Jul 7, 2026	53.25	54.09	52.66	53.54	53.49	0.54%	93,191
Jul 6, 2026	54.19	54.19	52.52	53.25	53.20	0.23%	23,267
Jul 3, 2026	53.99	55.00	52.60	53.13	53.08	-1.52%	81,489
Jul 2, 2026	53.78	54.50	52.63	53.95	53.90	1.98%	46,473
Jul 1, 2026	53.57	54.38	52.35	52.90	52.85	-1.20%	102,862
Jun 30, 2026	55.13	55.45	53.10	53.54	53.49	-3.58%	92,944
Jun 29, 2026	55.00	56.96	54.27	55.53	55.48	-0.16%	25,373