Khaitan Chemicals & Fertilizers Ltd. KHAICHEM
NSE · India · Process Industries
INR 49.40+0.64 (+1.31%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 48.76 | -0.93% | INR 50.40 | INR 50.40 | INR 48.70 | 107.55K |
| 2026-09-29 | INR 49.22 | -0.59% | INR 49.30 | INR 50.35 | INR 49.00 | 86.84K |
| 2026-09-28 | INR 49.51 | -0.16% | INR 50.00 | INR 51.80 | INR 48.60 | 324.04K |
| 2026-09-25 | INR 49.59 | +0.36% | INR 49.41 | INR 50.00 | INR 49.00 | 75.32K |
| 2026-09-24 | INR 49.41 | -1.44% | INR 50.29 | INR 50.65 | INR 49.00 | 113.28K |
| 2026-09-23 | INR 50.13 | +0.22% | INR 50.02 | INR 52.00 | INR 49.82 | 281.53K |
| 2026-09-22 | INR 50.02 | +0.95% | INR 49.55 | INR 50.32 | INR 49.26 | 86.00K |
| 2026-09-21 | INR 49.55 | -0.78% | INR 50.47 | INR 50.66 | INR 49.20 | 179.89K |
| 2026-09-18 | INR 49.94 | -0.06% | INR 50.52 | INR 51.50 | INR 49.36 | 135.90K |
| 2026-09-17 | INR 49.97 | -0.99% | INR 51.25 | INR 51.25 | INR 49.56 | 139.40K |
| 2026-09-16 | INR 50.47 | -0.26% | INR 50.89 | INR 51.90 | INR 49.41 | 158.84K |
| 2026-09-15 | INR 50.60 | -6.35% | INR 54.43 | INR 54.50 | INR 50.11 | 260.51K |
| 2026-09-14 | INR 54.03 | 0.00% | INR 54.03 | INR 54.03 | INR 54.03 | 0 |
| 2026-09-11 | INR 54.03 | +2.56% | INR 52.68 | INR 55.55 | INR 51.22 | 402.80K |
| 2026-09-10 | INR 52.68 | -0.55% | INR 52.56 | INR 53.58 | INR 52.48 | 63.27K |
| 2026-09-09 | INR 52.97 | +0.26% | INR 52.30 | INR 53.48 | INR 52.28 | 110.46K |
| 2026-09-08 | INR 52.83 | -1.44% | INR 53.65 | INR 54.41 | INR 52.23 | 149.64K |
| 2026-09-07 | INR 53.60 | -2.30% | INR 54.97 | INR 55.00 | INR 53.10 | 106.91K |
| 2026-09-04 | INR 54.86 | +0.05% | INR 54.85 | INR 55.54 | INR 54.30 | 94.22K |
| 2026-09-03 | INR 54.83 | +1.54% | INR 54.60 | INR 55.50 | INR 54.00 | 167.69K |
| 2026-09-02 | INR 54.00 | -1.85% | INR 55.29 | INR 55.29 | INR 53.25 | 120.73K |
| 2026-09-01 | INR 55.02 | -0.95% | INR 55.97 | INR 56.38 | INR 54.70 | 105.92K |
| 2026-08-31 | INR 55.55 | -0.05% | INR 55.99 | INR 57.00 | INR 54.21 | 204.87K |
| 2026-08-28 | INR 55.58 | +0.11% | INR 55.50 | INR 56.78 | INR 55.37 | 82.43K |
| 2026-08-27 | INR 55.52 | -2.46% | INR 57.18 | INR 57.51 | INR 55.31 | 177.76K |
| 2026-08-26 | INR 56.92 | +0.30% | INR 57.00 | INR 57.90 | INR 56.50 | 196.36K |
| 2026-08-25 | INR 56.75 | +5.17% | INR 54.21 | INR 58.79 | INR 54.21 | 897.80K |
| 2026-08-24 | INR 53.96 | -3.33% | INR 55.82 | INR 56.78 | INR 53.07 | 165.87K |
| 2026-08-21 | INR 55.82 | -1.47% | INR 55.70 | INR 57.69 | INR 55.23 | 150.90K |
| 2026-08-20 | INR 56.65 | -1.73% | INR 57.70 | INR 58.50 | INR 55.60 | 163.63K |
| 2026-08-19 | INR 57.65 | +1.64% | INR 56.99 | INR 58.90 | INR 56.60 | 314.57K |
| 2026-08-18 | INR 56.72 | -5.07% | INR 60.34 | INR 63.30 | INR 56.11 | 1.45M |
| 2026-08-17 | INR 59.75 | +14.09% | INR 52.02 | INR 60.50 | INR 52.02 | 1.63M |
| 2026-08-14 | INR 52.37 | +2.31% | INR 51.45 | INR 52.79 | INR 50.30 | 323.53K |
| 2026-08-13 | INR 51.19 | -1.29% | INR 52.00 | INR 52.58 | INR 51.05 | 29.78K |
| 2026-08-12 | INR 51.86 | +1.39% | INR 52.00 | INR 53.95 | INR 50.82 | 89.80K |
| 2026-08-11 | INR 51.15 | -1.08% | INR 51.90 | INR 52.18 | INR 50.71 | 58.05K |
| 2026-08-10 | INR 51.71 | -0.56% | INR 51.50 | INR 53.00 | INR 51.04 | 91.15K |
| 2026-08-07 | INR 52.00 | -2.91% | INR 53.56 | INR 54.00 | INR 51.54 | 151.75K |
| 2026-08-06 | INR 53.56 | +1.67% | INR 53.49 | INR 53.80 | INR 52.99 | 142.32K |
| 2026-08-05 | INR 52.68 | +6.66% | INR 49.50 | INR 54.40 | INR 49.50 | 488.63K |
| 2026-08-04 | INR 49.39 | +0.08% | INR 49.75 | INR 49.99 | INR 49.05 | 104.78K |
| 2026-08-03 | INR 49.35 | +4.67% | INR 47.90 | INR 52.79 | INR 47.70 | 234.71K |
| 2026-07-31 | INR 47.15 | -0.59% | INR 47.89 | INR 47.99 | INR 46.53 | 109.22K |
| 2026-07-30 | INR 47.43 | -1.50% | INR 48.48 | INR 48.84 | INR 47.17 | 75.74K |
| 2026-07-29 | INR 48.15 | +0.15% | INR 48.89 | INR 49.31 | INR 47.72 | 112.63K |
| 2026-07-28 | INR 48.08 | -1.60% | INR 49.01 | INR 49.50 | INR 47.50 | 68.45K |
| 2026-07-27 | INR 48.86 | +1.90% | INR 49.40 | INR 50.90 | INR 48.60 | 166.94K |
| 2026-07-24 | INR 47.95 | -1.92% | INR 48.89 | INR 48.89 | INR 46.66 | 59.59K |
| 2026-07-23 | INR 48.89 | +1.85% | INR 48.01 | INR 49.45 | INR 48.01 | 74.52K |
| 2026-07-22 | INR 48.00 | -2.40% | INR 49.25 | INR 49.25 | INR 47.81 | 58.56K |
| 2026-07-21 | INR 49.18 | +0.51% | INR 48.93 | INR 49.80 | INR 48.51 | 43.51K |
| 2026-07-20 | INR 48.93 | -0.06% | INR 49.89 | INR 49.89 | INR 48.30 | 66.29K |
| 2026-07-17 | INR 48.96 | +1.94% | INR 48.96 | INR 49.00 | INR 48.06 | 45.33K |
| 2026-07-16 | INR 48.03 | -0.56% | INR 48.50 | INR 49.48 | INR 47.71 | 108.76K |
| 2026-07-15 | INR 48.30 | -3.86% | INR 51.30 | INR 51.30 | INR 48.00 | 175.56K |
| 2026-07-14 | INR 50.24 | -3.24% | INR 51.92 | INR 52.80 | INR 49.91 | 130.61K |
| 2026-07-13 | INR 51.92 | +0.66% | INR 51.87 | INR 53.00 | INR 51.60 | 110.11K |
| 2026-07-10 | INR 51.58 | -0.23% | INR 52.00 | INR 52.79 | INR 50.00 | 114.76K |
| 2026-07-09 | INR 51.70 | -0.19% | INR 51.80 | INR 52.78 | INR 51.50 | 48.17K |
| 2026-07-08 | INR 51.80 | -3.25% | INR 53.98 | INR 54.32 | INR 51.10 | 147.17K |
| 2026-07-07 | INR 53.54 | +0.54% | INR 53.25 | INR 54.09 | INR 52.66 | 93.19K |
| 2026-07-06 | INR 53.25 | +0.23% | INR 54.19 | INR 54.19 | INR 52.52 | 23.27K |
| 2026-07-03 | INR 53.13 | -1.52% | INR 53.99 | INR 55.00 | INR 52.60 | 81.49K |
| 2026-07-02 | INR 53.95 | +1.98% | INR 53.78 | INR 54.50 | INR 52.63 | 46.47K |
| 2026-07-01 | INR 52.90 | -1.20% | INR 53.57 | INR 54.38 | INR 52.35 | 102.86K |
| 2026-06-30 | INR 53.54 | -3.58% | INR 55.13 | INR 55.45 | INR 53.10 | 92.94K |
| 2026-06-29 | INR 55.53 | -0.16% | INR 55.00 | INR 56.96 | INR 54.27 | 25.37K |
| 2026-06-26 | INR 55.62 | 0.00% | INR 55.62 | INR 55.62 | INR 55.62 | 0 |
| 2026-06-25 | INR 55.62 | -0.91% | INR 56.49 | INR 57.90 | INR 55.56 | 30.14K |
| 2026-06-24 | INR 56.13 | -0.23% | INR 55.71 | INR 56.90 | INR 55.00 | 95.30K |
| 2026-06-23 | INR 56.26 | -1.14% | INR 57.99 | INR 57.99 | INR 56.02 | 80.87K |
| 2026-06-22 | INR 56.91 | +0.94% | INR 56.90 | INR 57.50 | INR 55.90 | 48.93K |
| 2026-06-19 | INR 56.38 | +0.18% | INR 56.28 | INR 56.93 | INR 55.60 | 47.30K |
| 2026-06-18 | INR 56.28 | +0.07% | INR 55.34 | INR 57.40 | INR 55.34 | 73.13K |
| 2026-06-17 | INR 56.24 | -2.07% | INR 58.28 | INR 58.28 | INR 55.80 | 49.14K |
| 2026-06-16 | INR 57.43 | +0.42% | INR 56.05 | INR 57.80 | INR 55.80 | 158.61K |
| 2026-06-15 | INR 57.19 | +2.75% | INR 55.69 | INR 58.06 | INR 55.60 | 58.94K |
| 2026-06-12 | INR 55.66 | +1.96% | INR 55.39 | INR 56.00 | INR 54.02 | 52.88K |
| 2026-06-11 | INR 54.59 | -0.42% | INR 53.71 | INR 55.27 | INR 53.58 | 57.16K |
| 2026-06-10 | INR 54.82 | -0.38% | INR 55.40 | INR 55.40 | INR 54.40 | 28.05K |
| 2026-06-09 | INR 55.03 | +0.88% | INR 55.48 | INR 55.60 | INR 54.21 | 34.88K |
| 2026-06-08 | INR 54.55 | -1.55% | INR 55.38 | INR 56.00 | INR 53.51 | 35.42K |
| 2026-06-05 | INR 55.41 | +0.36% | INR 55.21 | INR 56.50 | INR 53.10 | 88.32K |
| 2026-06-04 | INR 55.21 | +2.53% | INR 53.85 | INR 55.60 | INR 53.00 | 55.65K |
| 2026-06-03 | INR 53.85 | +0.58% | INR 53.54 | INR 54.49 | INR 53.10 | 49.01K |
| 2026-06-02 | INR 53.54 | -1.09% | INR 54.15 | INR 55.00 | INR 53.00 | 24.69K |
| 2026-06-01 | INR 54.13 | -1.72% | INR 55.07 | INR 55.40 | INR 54.00 | 26.37K |
| 2026-05-29 | INR 55.08 | -1.94% | INR 56.48 | INR 56.48 | INR 53.70 | 93.54K |
| 2026-05-28 | INR 56.17 | 0.00% | INR 56.17 | INR 56.17 | INR 56.17 | 0 |