NSE:KHAICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.30	56.50	55.00	55.36	55.36	-1.20%	69,136
May 21, 2026	56.10	56.80	55.25	56.03	56.03	0.05%	30,444
May 20, 2026	56.29	57.90	55.00	56.00	56.00	-0.81%	40,124
May 19, 2026	54.50	56.86	54.50	56.46	56.46	3.10%	35,249
May 18, 2026	56.51	56.90	54.50	54.76	54.76	-4.35%	41,005
May 15, 2026	57.11	57.80	56.02	57.25	57.25	0.25%	34,615
May 14, 2026	56.30	58.00	55.80	57.11	57.11	-0.38%	68,386
May 13, 2026	56.00	58.75	56.00	57.33	57.33	2.45%	41,306
May 12, 2026	59.98	59.98	55.80	55.96	55.96	-3.38%	60,082
May 11, 2026	58.06	59.00	57.20	57.92	57.92	-2.20%	90,161
May 8, 2026	60.69	60.71	59.00	59.22	59.22	-2.45%	94,903
May 7, 2026	58.05	60.76	58.05	60.71	60.71	4.91%	285,935
May 6, 2026	55.48	57.87	55.00	57.87	57.87	4.99%	171,989
May 5, 2026	54.26	55.50	54.26	55.12	55.12	0.93%	101,325
May 4, 2026	55.49	55.49	54.25	54.61	54.61	0.15%	101,717
Apr 30, 2026	54.78	55.25	52.66	54.53	54.53	-0.62%	83,470
Apr 29, 2026	56.35	56.35	53.50	54.87	54.87	1.33%	159,004
Apr 28, 2026	54.00	56.39	54.00	54.15	54.15	0.46%	260,270
Apr 27, 2026	56.00	56.00	53.30	53.90	53.90	-3.92%	291,134
Apr 24, 2026	61.50	61.50	54.99	56.10	56.10	-10.47%	1,170,803
Apr 23, 2026	65.10	68.79	61.81	62.66	62.66	-0.08%	1,937,108
Apr 22, 2026	61.59	63.06	60.80	62.71	62.71	1.82%	308,088
Apr 21, 2026	61.25	62.89	61.01	61.59	61.59	1.02%	235,854
Apr 20, 2026	62.12	62.79	60.19	60.97	60.97	-1.55%	193,163
Apr 17, 2026	62.03	63.25	60.64	61.93	61.93	-0.13%	414,034
Apr 16, 2026	62.88	64.06	60.61	62.01	62.01	1.06%	409,509
Apr 15, 2026	58.70	62.28	58.70	61.36	61.36	8.10%	727,872
Apr 13, 2026	53.50	58.00	51.52	56.76	56.76	5.31%	705,281
Apr 10, 2026	52.83	54.60	52.83	53.90	53.90	2.20%	376,115
Apr 9, 2026	56.25	56.69	52.00	52.74	52.74	-5.04%	714,436
Apr 8, 2026	54.99	56.00	52.51	55.54	55.54	8.03%	379,339
Apr 7, 2026	51.78	52.61	50.70	51.41	51.41	-0.52%	212,024
Apr 6, 2026	50.75	53.25	49.97	51.68	51.68	0.16%	543,851
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