NSE:KHAICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	47.20	49.59	46.80	48.73	48.73	4.35%	114,492
Nov 9, 2026	47.80	48.22	45.41	46.70	46.70	-2.12%	118,383
Nov 8, 2026	48.39	48.39	46.67	47.71	47.71	2.23%	14,835
Nov 6, 2026	47.00	47.02	45.32	46.67	46.67	-0.62%	32,287
Nov 5, 2026	47.50	48.00	46.25	46.96	46.96	2.42%	62,157
Nov 4, 2026	44.00	46.22	43.70	45.85	45.85	3.90%	57,526
Nov 3, 2026	45.03	45.40	43.80	44.13	44.13	-1.50%	63,278
Nov 2, 2026	44.48	45.00	43.52	44.80	44.80	2.73%	30,479
Oct 30, 2026	45.89	45.90	43.25	43.61	43.61	-2.55%	38,642
Oct 29, 2026	44.60	45.50	43.11	44.75	44.75	0.97%	50,593
Oct 28, 2026	45.24	45.50	43.62	44.32	44.32	-0.49%	69,473
Oct 27, 2026	43.50	45.20	43.50	44.54	44.54	1.27%	44,849
Oct 26, 2026	44.00	44.98	43.00	43.98	43.98	-1.68%	85,453
Oct 23, 2026	46.77	46.77	44.02	44.73	44.73	-4.36%	101,037
Oct 22, 2026	47.40	47.40	45.13	46.77	46.77	-0.32%	89,256
Oct 21, 2026	47.10	48.68	46.53	46.92	46.92	-2.05%	52,922
Oct 19, 2026	48.45	48.45	47.51	47.90	47.90	-1.20%	197,370
Oct 16, 2026	49.00	49.09	48.11	48.48	48.48	0.66%	58,083
Oct 15, 2026	48.80	49.23	48.11	48.16	48.16	-1.41%	32,632
Oct 14, 2026	48.05	49.40	47.23	48.85	48.85	1.18%	43,799
Oct 13, 2026	49.00	49.00	48.00	48.28	48.28	-0.02%	66,898
Oct 12, 2026	49.00	49.00	48.06	48.29	48.29	0.33%	52,369
Oct 9, 2026	48.73	48.73	47.26	48.13	48.13	1.11%	55,113
Oct 8, 2026	48.82	49.45	47.26	47.60	47.60	-2.50%	336,861
Oct 7, 2026	49.00	49.59	48.11	48.82	48.82	0.18%	88,182
Oct 6, 2026	48.85	48.99	48.01	48.73	48.73	1.46%	130,507
Oct 5, 2026	50.00	50.50	47.50	48.03	48.03	-2.42%	137,074
Oct 1, 2026	49.13	49.89	48.00	49.22	49.22	0.94%	125,316
Sep 30, 2026	50.40	50.40	48.70	48.76	48.76	-0.93%	107,547
Sep 29, 2026	49.30	50.35	49.00	49.22	49.22	-0.59%	86,844
Sep 28, 2026	50.00	51.80	48.60	49.51	49.51	-0.16%	324,044
Sep 25, 2026	49.41	50.00	49.00	49.59	49.59	0.36%	75,324
Sep 24, 2026	50.29	50.65	49.00	49.41	49.41	-1.44%	113,281
Sep 23, 2026	50.02	52.00	49.82	50.13	50.13	0.22%	281,525
Sep 22, 2026	49.55	50.32	49.26	50.02	50.02	0.95%	85,997
Sep 21, 2026	50.47	50.66	49.20	49.55	49.55	-0.78%	179,886
Sep 18, 2026	50.52	51.50	49.36	49.94	49.94	-0.06%	135,895
Sep 17, 2026	51.25	51.25	49.56	49.97	49.97	-0.99%	139,399
Sep 16, 2026	50.89	51.90	49.41	50.47	50.47	-0.26%	158,837
Sep 15, 2026	54.43	54.50	50.11	50.60	50.60	-6.35%	260,512
Sep 11, 2026	52.68	55.55	51.22	54.03	54.03	2.56%	402,804
Sep 10, 2026	52.56	53.58	52.48	52.68	52.68	-0.55%	63,268
Sep 9, 2026	52.30	53.48	52.28	52.97	52.97	0.27%	110,462
Sep 8, 2026	53.65	54.41	52.23	52.83	52.83	-1.44%	149,643
Sep 7, 2026	54.97	55.00	53.10	53.60	53.60	-2.30%	106,909
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