Khaitan Chemicals & Fertilizers Ltd.(IN:KHAICHEM)
₹51.97+1.63 (+3.24%)
IN:KHAICHEM
Khaitan Chemicals & Fertilizers Ltd. historical prices
₹51.97
At close:+1.63 (+3.24%)
Want to see IN:KHAICHEM full AI Analyst Report?
Khaitan Chemicals & Fertilizers Ltd. (KHAICHEM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.35 | 52.72 | 49.50 | 51.97 | 51.97 | +3.24% | 25,950 | 1.75 |
| Nov 11, 2026 | 47.40 | 51.85 | 46.88 | 50.34 | 50.34 | +6.70% | 17,749 | 1.21 |
| Nov 10, 2026 | 47.18 | 47.71 | 45.66 | 47.18 | 47.18 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 47.32 | 47.71 | 45.66 | 47.18 | 47.18 | +1.07% | 6,814 | 0.46 |
| Nov 06, 2026 | 46.97 | 47.13 | 45.70 | 46.68 | 46.68 | -0.91% | 3,253 | 0.22 |
| Nov 05, 2026 | 47.62 | 47.94 | 46.50 | 47.11 | 47.11 | +1.55% | 4,103 | 0.27 |
| Nov 04, 2026 | 44.10 | 46.39 | 44.01 | 46.39 | 46.39 | +5.19% | 5,127 | 0.34 |
| Nov 03, 2026 | 45.36 | 45.50 | 44.00 | 44.10 | 44.10 | -0.52% | 1,687 | 0.11 |
| Nov 02, 2026 | 43.20 | 45.20 | 43.20 | 44.33 | 44.33 | +0.93% | 3,470 | 0.22 |
| Oct 30, 2026 | 44.66 | 44.66 | 43.15 | 43.92 | 43.92 | -1.66% | 2,453 | 0.15 |
| Oct 29, 2026 | 44.49 | 45.31 | 43.75 | 44.66 | 44.66 | +1.55% | 3,090 | 0.19 |
| Oct 28, 2026 | 42.50 | 46.32 | 42.50 | 43.98 | 43.98 | -0.95% | 3,097 | 0.19 |
| Oct 27, 2026 | 42.00 | 45.15 | 42.00 | 44.40 | 44.40 | -0.09% | 5,444 | 0.33 |
| Oct 26, 2026 | 40.20 | 45.00 | 40.20 | 44.44 | 44.44 | -0.91% | 4,647 | 0.28 |
| Oct 23, 2026 | 45.79 | 45.81 | 44.25 | 44.85 | 44.85 | -3.01% | 5,719 | 0.34 |
| Oct 22, 2026 | 46.84 | 47.05 | 45.00 | 46.24 | 46.24 | -1.24% | 9,097 | 0.54 |
| Oct 21, 2026 | 49.90 | 49.90 | 46.47 | 46.82 | 46.82 | -1.82% | 3,459 | 0.21 |
| Oct 20, 2026 | 47.69 | 49.26 | 47.50 | 47.69 | 47.69 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 49.26 | 49.26 | 47.50 | 47.69 | 47.69 | -1.24% | 3,810 | 0.23 |
| Oct 16, 2026 | 48.53 | 49.28 | 48.19 | 48.29 | 48.29 | +0.33% | 529 | 0.03 |
| Oct 15, 2026 | 52.00 | 52.00 | 48.08 | 48.13 | 48.13 | -0.95% | 1,539 | 0.09 |
| Oct 14, 2026 | 48.00 | 49.47 | 48.00 | 48.59 | 48.59 | +0.77% | 1,237 | 0.07 |
| Oct 13, 2026 | 48.29 | 48.81 | 48.00 | 48.22 | 48.22 | +0.04% | 2,487 | 0.14 |
| Oct 12, 2026 | 48.00 | 49.32 | 48.00 | 48.20 | 48.20 | -0.04% | 10,304 | 0.58 |
| Oct 09, 2026 | 48.55 | 48.63 | 47.42 | 48.22 | 48.22 | +1.75% | 1,925 | 0.11 |
| Oct 08, 2026 | 48.10 | 48.81 | 47.27 | 47.39 | 47.39 | -3.44% | 8,080 | 0.45 |
| Oct 07, 2026 | 47.66 | 49.50 | 47.66 | 49.08 | 49.08 | +0.39% | 15,960 | 0.89 |
| Oct 06, 2026 | 47.00 | 49.04 | 47.00 | 48.89 | 48.89 | +1.45% | 8,209 | 0.46 |
| Oct 05, 2026 | 51.40 | 51.40 | 47.50 | 48.19 | 48.19 | -2.57% | 19,203 | 1.08 |
| Oct 02, 2026 | 49.46 | 49.60 | 48.08 | 49.46 | 49.46 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 48.30 | 49.60 | 48.08 | 49.46 | 49.46 | +1.17% | 7,798 | 0.44 |
| Sep 30, 2026 | 48.00 | 50.40 | 48.00 | 48.89 | 48.89 | -0.75% | 11,966 | 0.67 |
| Sep 29, 2026 | 49.01 | 50.23 | 49.00 | 49.26 | 49.26 | +0.45% | 6,183 | 0.35 |
| Sep 28, 2026 | 49.00 | 52.09 | 48.40 | 49.04 | 49.04 | -1.31% | 32,914 | 1.89 |
| Sep 25, 2026 | 49.59 | 49.87 | 49.05 | 49.69 | 49.69 | +0.85% | 6,864 | 0.39 |
| Sep 24, 2026 | 48.80 | 50.42 | 48.80 | 49.27 | 49.27 | -1.58% | 17,383 | 1.00 |
| Sep 23, 2026 | 49.06 | 51.90 | 49.06 | 50.06 | 50.06 | 0.00% | 12,735 | 0.74 |
| Sep 22, 2026 | 49.68 | 50.30 | 49.58 | 50.06 | 50.06 | +1.05% | 5,151 | 0.30 |
| Sep 21, 2026 | 50.40 | 50.60 | 49.20 | 49.54 | 49.54 | -2.25% | 16,311 | 0.96 |
| Sep 18, 2026 | 50.08 | 51.40 | 49.60 | 50.68 | 50.68 | +1.69% | 9,848 | 0.58 |
| Sep 17, 2026 | 50.50 | 51.25 | 49.72 | 49.84 | 49.84 | -0.99% | 3,739 | 0.22 |
| Sep 16, 2026 | 51.30 | 52.03 | 49.50 | 50.34 | 50.34 | -0.98% | 16,621 | 0.99 |
| Sep 15, 2026 | 55.08 | 55.08 | 49.84 | 50.84 | 50.84 | -6.41% | 45,968 | 2.84 |
| Sep 14, 2026 | 54.32 | 55.49 | 51.00 | 54.32 | 54.32 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 52.50 | 55.49 | 51.00 | 54.32 | 54.32 | +2.92% | 21,627 | 1.35 |
| Sep 10, 2026 | 53.68 | 53.84 | 52.48 | 52.78 | 52.78 | -0.57% | 5,294 | 0.33 |
| Sep 09, 2026 | 52.65 | 53.32 | 52.20 | 53.08 | 53.08 | +0.82% | 5,290 | 0.33 |
| Sep 08, 2026 | 53.70 | 53.95 | 52.24 | 52.65 | 52.65 | -1.96% | 21,705 | 1.37 |
| Sep 07, 2026 | 54.90 | 54.97 | 53.28 | 53.70 | 53.70 | -2.22% | 9,124 | 0.58 |
| Sep 04, 2026 | 55.39 | 55.60 | 54.39 | 54.92 | 54.92 | +0.18% | 8,156 | 0.52 |
