NSE:KHAICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	48.93	49.80	48.51	49.30	-	0.76%	39,411
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
Jun 25, 2026	56.49	57.90	55.56	55.62	55.57	-0.91%	30,139
Jun 24, 2026	55.71	56.90	55.00	56.13	56.08	-0.23%	95,295
Jun 23, 2026	57.99	57.99	56.02	56.26	56.21	-1.14%	80,873
Jun 22, 2026	56.90	57.50	55.90	56.91	56.86	0.94%	48,930
Jun 19, 2026	56.28	56.93	55.60	56.38	56.33	0.18%	47,300
Jun 18, 2026	55.34	57.40	55.34	56.28	56.23	0.07%	73,134
Jun 17, 2026	58.28	58.28	55.80	56.24	56.19	-2.07%	49,135
Jun 16, 2026	56.05	57.80	55.80	57.43	57.37	0.42%	158,609
Jun 15, 2026	55.69	58.06	55.60	57.19	57.13	2.75%	58,944
Jun 12, 2026	55.39	56.00	54.02	55.66	55.61	1.96%	52,884
Jun 11, 2026	53.71	55.27	53.58	54.59	54.54	-0.42%	57,163
Jun 10, 2026	55.40	55.40	54.40	54.82	54.77	-0.38%	28,046
Jun 9, 2026	55.48	55.60	54.21	55.03	54.98	0.88%	34,884
Jun 8, 2026	55.38	56.00	53.51	54.55	54.50	-1.55%	35,422
Jun 5, 2026	55.21	56.50	53.10	55.41	55.36	0.36%	88,321
Jun 4, 2026	53.85	55.60	53.00	55.21	55.16	2.53%	55,649
Jun 3, 2026	53.54	54.49	53.10	53.85	53.80	0.58%	49,008
Jun 2, 2026	54.15	55.00	53.00	53.54	53.49	-1.09%	24,692
Jun 1, 2026	55.07	55.40	54.00	54.13	54.08	-1.72%	26,374
May 29, 2026	56.48	56.48	53.70	55.08	55.03	-1.94%	93,538
May 27, 2026	56.14	56.50	55.31	56.17	56.12	2.05%	37,518
May 26, 2026	56.69	56.69	54.50	55.04	54.99	-0.99%	82,119
May 25, 2026	56.40	57.00	55.30	55.59	55.54	0.42%	43,704
May 22, 2026	56.30	56.50	55.00	55.36	55.31	-1.20%	69,136
May 21, 2026	56.10	56.80	55.25	56.03	55.98	0.05%	30,444
May 20, 2026	56.29	57.90	55.00	56.00	55.95	-0.81%	40,124
May 19, 2026	54.50	56.86	54.50	56.46	56.41	3.10%	35,249
May 18, 2026	56.51	56.90	54.50	54.76	54.71	-4.35%	41,005
May 15, 2026	57.11	57.80	56.02	57.25	57.19	0.25%	34,615
May 14, 2026	56.30	58.00	55.80	57.11	57.06	-0.38%	68,386
May 13, 2026	56.00	58.75	56.00	57.33	57.27	2.45%	41,306
May 12, 2026	59.98	59.98	55.80	55.96	55.91	-3.38%	60,082
May 11, 2026	58.06	59.00	57.20	57.92	57.86	-2.20%	90,161