Fertilizers & Chemicals Travancore Ltd. FACT
NSE · India · Process Industries
INR 734.95-23.00 (-3.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 757.95 | +0.10% | INR 757.20 | INR 770.35 | INR 752.00 | 99.92K |
| 2026-09-29 | INR 757.20 | -1.34% | INR 760.65 | INR 781.90 | INR 740.10 | 710.40K |
| 2026-09-28 | INR 767.50 | -1.34% | INR 777.90 | INR 779.70 | INR 760.00 | 64.98K |
| 2026-09-25 | INR 777.90 | +0.01% | INR 777.80 | INR 782.95 | INR 770.10 | 64.01K |
| 2026-09-24 | INR 777.80 | -2.37% | INR 795.00 | INR 795.00 | INR 775.85 | 86.88K |
| 2026-09-23 | INR 796.70 | -0.22% | INR 794.75 | INR 804.85 | INR 792.70 | 133.67K |
| 2026-09-22 | INR 798.45 | -0.41% | INR 800.00 | INR 808.30 | INR 792.50 | 106.18K |
| 2026-09-21 | INR 801.75 | +4.91% | INR 764.50 | INR 822.35 | INR 764.50 | 1.32M |
| 2026-09-18 | INR 764.20 | +0.58% | INR 764.95 | INR 767.65 | INR 753.05 | 66.76K |
| 2026-09-17 | INR 759.80 | +1.44% | INR 748.00 | INR 775.00 | INR 747.50 | 147.23K |
| 2026-09-16 | INR 749.00 | -0.74% | INR 754.55 | INR 756.35 | INR 740.05 | 76.63K |
| 2026-09-15 | INR 754.55 | -3.21% | INR 780.15 | INR 785.15 | INR 751.40 | 118.79K |
| 2026-09-14 | INR 779.60 | 0.00% | INR 779.60 | INR 779.60 | INR 779.60 | 0 |
| 2026-09-11 | INR 779.60 | -1.31% | INR 781.95 | INR 782.50 | INR 775.20 | 61.39K |
| 2026-09-10 | INR 789.95 | +0.45% | INR 787.00 | INR 809.55 | INR 785.00 | 167.70K |
| 2026-09-09 | INR 786.40 | -0.61% | INR 790.20 | INR 798.95 | INR 784.80 | 99.78K |
| 2026-09-08 | INR 791.20 | -0.26% | INR 795.00 | INR 823.30 | INR 786.65 | 402.03K |
| 2026-09-07 | INR 793.30 | -1.01% | INR 799.50 | INR 808.95 | INR 791.30 | 53.41K |
| 2026-09-04 | INR 801.40 | +0.15% | INR 803.05 | INR 812.50 | INR 798.15 | 97.54K |
| 2026-09-03 | INR 800.20 | -0.51% | INR 804.30 | INR 813.00 | INR 796.95 | 155.18K |
| 2026-09-02 | INR 804.30 | -1.34% | INR 815.00 | INR 817.45 | INR 800.30 | 140.17K |
| 2026-09-01 | INR 815.25 | -0.73% | INR 817.05 | INR 829.00 | INR 811.20 | 172.57K |
| 2026-08-31 | INR 821.25 | -1.35% | INR 831.00 | INR 831.00 | INR 816.05 | 159.59K |
| 2026-08-28 | INR 832.50 | -1.19% | INR 839.00 | INR 850.00 | INR 829.60 | 165.74K |
| 2026-08-27 | INR 842.55 | -2.74% | INR 850.10 | INR 871.60 | INR 835.20 | 419.83K |
| 2026-08-26 | INR 866.25 | -1.12% | INR 866.80 | INR 881.90 | INR 852.00 | 1.84M |
| 2026-08-25 | INR 876.10 | +11.71% | INR 805.00 | INR 920.00 | INR 800.00 | 34.31M |
| 2026-08-24 | INR 784.25 | +0.12% | INR 781.00 | INR 796.90 | INR 781.00 | 56.07K |
| 2026-08-21 | INR 783.30 | +1.34% | INR 776.50 | INR 812.20 | INR 771.20 | 403.99K |
| 2026-08-20 | INR 772.95 | -1.80% | INR 794.50 | INR 797.65 | INR 771.00 | 110.82K |
| 2026-08-19 | INR 787.15 | -0.97% | INR 790.00 | INR 812.90 | INR 781.20 | 112.90K |
| 2026-08-18 | INR 794.85 | +0.20% | INR 790.00 | INR 799.85 | INR 789.00 | 54.38K |
| 2026-08-17 | INR 793.25 | -1.79% | INR 801.00 | INR 809.45 | INR 790.10 | 93.57K |
| 2026-08-14 | INR 807.70 | -1.37% | INR 819.90 | INR 831.60 | INR 794.55 | 385.15K |
| 2026-08-13 | INR 818.95 | -0.07% | INR 818.00 | INR 831.75 | INR 816.00 | 46.38K |
| 2026-08-12 | INR 819.55 | -1.07% | INR 825.20 | INR 833.90 | INR 816.00 | 52.30K |
| 2026-08-11 | INR 828.40 | -0.75% | INR 831.10 | INR 837.00 | INR 826.50 | 31.20K |
| 2026-08-10 | INR 834.70 | -0.56% | INR 838.00 | INR 840.05 | INR 831.35 | 51.37K |
| 2026-08-07 | INR 839.40 | -0.44% | INR 839.00 | INR 844.95 | INR 835.40 | 30.87K |
| 2026-08-06 | INR 843.10 | +0.30% | INR 844.00 | INR 850.25 | INR 840.00 | 46.85K |
| 2026-08-05 | INR 840.60 | -0.20% | INR 845.80 | INR 851.40 | INR 838.45 | 43.65K |
| 2026-08-04 | INR 842.30 | -0.11% | INR 835.65 | INR 849.40 | INR 835.60 | 71.66K |
| 2026-08-03 | INR 843.25 | +2.01% | INR 831.00 | INR 849.95 | INR 831.00 | 129.87K |
| 2026-07-31 | INR 826.65 | +1.37% | INR 823.60 | INR 830.00 | INR 806.10 | 66.45K |
| 2026-07-30 | INR 815.45 | -1.34% | INR 825.00 | INR 825.25 | INR 811.20 | 42.71K |
| 2026-07-29 | INR 826.50 | +1.16% | INR 816.00 | INR 835.10 | INR 816.00 | 97.79K |
| 2026-07-28 | INR 817.00 | -0.31% | INR 819.55 | INR 833.35 | INR 814.10 | 108.13K |
| 2026-07-27 | INR 819.55 | +1.27% | INR 819.90 | INR 825.00 | INR 812.45 | 75.96K |
| 2026-07-24 | INR 809.30 | +0.44% | INR 805.00 | INR 814.80 | INR 789.10 | 109.20K |
| 2026-07-23 | INR 805.75 | -1.02% | INR 812.00 | INR 824.90 | INR 801.95 | 81.28K |
| 2026-07-22 | INR 814.05 | -2.32% | INR 833.40 | INR 835.10 | INR 812.00 | 87.88K |
| 2026-07-21 | INR 833.40 | +0.26% | INR 823.20 | INR 845.00 | INR 823.20 | 67.70K |
| 2026-07-20 | INR 831.20 | -0.29% | INR 838.00 | INR 838.35 | INR 825.55 | 65.81K |
| 2026-07-17 | INR 833.60 | -1.43% | INR 847.00 | INR 847.00 | INR 830.10 | 116.32K |
| 2026-07-16 | INR 845.70 | -0.34% | INR 845.00 | INR 864.25 | INR 843.00 | 163.53K |
| 2026-07-15 | INR 848.60 | +0.50% | INR 848.80 | INR 865.25 | INR 840.00 | 265.33K |
| 2026-07-14 | INR 844.35 | -1.34% | INR 852.00 | INR 855.85 | INR 841.00 | 55.50K |
| 2026-07-13 | INR 855.85 | +0.04% | INR 852.05 | INR 863.35 | INR 842.75 | 84.65K |
| 2026-07-10 | INR 855.55 | +0.64% | INR 850.20 | INR 869.80 | INR 850.20 | 101.74K |
| 2026-07-09 | INR 850.10 | +0.49% | INR 849.95 | INR 859.95 | INR 843.70 | 84.89K |
| 2026-07-08 | INR 845.95 | -2.09% | INR 864.00 | INR 879.30 | INR 840.50 | 237.25K |
| 2026-07-07 | INR 864.00 | -1.60% | INR 878.05 | INR 882.15 | INR 860.60 | 116.49K |
| 2026-07-06 | INR 878.05 | -0.59% | INR 887.85 | INR 887.85 | INR 875.90 | 85.34K |
| 2026-07-03 | INR 883.30 | +0.70% | INR 878.90 | INR 897.00 | INR 878.90 | 205.40K |
| 2026-07-02 | INR 877.15 | -0.15% | INR 880.55 | INR 890.90 | INR 872.80 | 145.87K |
| 2026-07-01 | INR 878.45 | +0.65% | INR 875.00 | INR 888.50 | INR 871.00 | 173.57K |
| 2026-06-30 | INR 872.80 | +0.37% | INR 875.00 | INR 877.75 | INR 853.20 | 253.82K |
| 2026-06-29 | INR 869.60 | -2.29% | INR 890.00 | INR 890.85 | INR 851.00 | 232.93K |
| 2026-06-26 | INR 890.00 | 0.00% | INR 890.00 | INR 890.00 | INR 890.00 | 0 |
| 2026-06-25 | INR 890.00 | -1.16% | INR 900.45 | INR 903.70 | INR 885.90 | 153.92K |
| 2026-06-24 | INR 900.45 | +0.85% | INR 898.00 | INR 906.80 | INR 884.00 | 241.59K |
| 2026-06-23 | INR 892.85 | -1.48% | INR 907.00 | INR 915.00 | INR 888.00 | 311.68K |
| 2026-06-22 | INR 906.25 | +2.42% | INR 891.90 | INR 932.00 | INR 868.00 | 1.47M |
| 2026-06-19 | INR 884.85 | -7.19% | INR 950.05 | INR 975.00 | INR 878.00 | 1.63M |
| 2026-06-18 | INR 953.45 | -1.46% | INR 967.00 | INR 977.30 | INR 948.95 | 386.52K |
| 2026-06-17 | INR 967.60 | -3.03% | INR 990.80 | INR 994.95 | INR 964.00 | 934.32K |
| 2026-06-16 | INR 997.80 | +10.13% | INR 906.75 | INR 1,058.60 | INR 906.35 | 13.13M |
| 2026-06-15 | INR 906.05 | +0.41% | INR 923.95 | INR 923.95 | INR 903.00 | 193.52K |
| 2026-06-12 | INR 902.35 | +1.48% | INR 902.00 | INR 914.95 | INR 886.70 | 248.75K |
| 2026-06-11 | INR 889.20 | -1.35% | INR 900.10 | INR 900.80 | INR 881.10 | 158.02K |
| 2026-06-10 | INR 901.35 | +2.89% | INR 888.25 | INR 929.00 | INR 888.25 | 1.97M |
| 2026-06-09 | INR 876.05 | +1.12% | INR 870.00 | INR 879.90 | INR 867.00 | 77.48K |
| 2026-06-08 | INR 866.35 | -0.06% | INR 864.00 | INR 876.95 | INR 852.00 | 111.47K |
| 2026-06-05 | INR 866.85 | +0.16% | INR 870.00 | INR 886.45 | INR 865.00 | 101.80K |
| 2026-06-04 | INR 865.50 | -0.68% | INR 868.10 | INR 892.00 | INR 863.20 | 156.46K |
| 2026-06-03 | INR 871.40 | +0.01% | INR 879.00 | INR 882.50 | INR 858.40 | 117.64K |
| 2026-06-02 | INR 871.35 | +0.31% | INR 860.00 | INR 876.40 | INR 853.15 | 86.48K |
| 2026-06-01 | INR 868.65 | -0.80% | INR 880.00 | INR 886.35 | INR 855.00 | 139.45K |
| 2026-05-29 | INR 875.65 | -5.17% | INR 927.95 | INR 927.95 | INR 850.05 | 768.16K |
| 2026-05-28 | INR 923.40 | 0.00% | INR 923.40 | INR 923.40 | INR 923.40 | 0 |