Khaitan Chemicals and Fertilizers Limited (BOM:507794)
India
· Delayed Price · Currency is INR 51.46
-2.02 (-3.78%)
At close: Mar 9, 2026
BOM:507794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.55 | 53.55 | 50.00 | 51.46 | 51.46 | -3.78% | 7,833 |
| Mar 6, 2026 | 56.03 | 56.03 | 53.30 | 53.48 | 53.48 | -2.64% | 8,176 |
| Mar 5, 2026 | 54.97 | 55.86 | 53.17 | 54.93 | 54.93 | -0.07% | 5,776 |
| Mar 4, 2026 | 55.54 | 56.35 | 54.00 | 54.97 | 54.97 | -3.29% | 7,509 |
| Mar 2, 2026 | 55.00 | 58.65 | 53.97 | 56.84 | 56.84 | 0.66% | 12,767 |
| Feb 27, 2026 | 57.20 | 57.94 | 56.25 | 56.47 | 56.47 | -0.90% | 5,603 |
| Feb 26, 2026 | 57.90 | 58.65 | 56.50 | 56.98 | 56.98 | -0.31% | 5,468 |
| Feb 25, 2026 | 58.55 | 59.41 | 55.87 | 57.16 | 57.16 | -2.92% | 18,494 |
| Feb 24, 2026 | 58.84 | 59.53 | 57.65 | 58.88 | 58.88 | 0.07% | 1,834 |
| Feb 23, 2026 | 59.63 | 60.76 | 58.31 | 58.84 | 58.84 | -0.78% | 2,391 |
| Feb 20, 2026 | 57.65 | 60.57 | 57.65 | 59.30 | 59.30 | -1.10% | 5,759 |
| Feb 19, 2026 | 60.89 | 61.27 | 59.67 | 59.96 | 59.96 | -1.53% | 3,743 |
| Feb 18, 2026 | 61.71 | 61.71 | 59.38 | 60.89 | 60.89 | 0.64% | 19,427 |
| Feb 17, 2026 | 59.25 | 61.03 | 58.90 | 60.50 | 60.50 | 1.70% | 6,501 |
| Feb 16, 2026 | 58.40 | 60.00 | 58.40 | 59.49 | 59.49 | 0.35% | 48,193 |
| Feb 13, 2026 | 62.60 | 62.60 | 58.85 | 59.28 | 59.28 | -5.96% | 17,835 |
| Feb 12, 2026 | 65.51 | 66.26 | 62.00 | 63.04 | 63.04 | -4.38% | 13,807 |
| Feb 11, 2026 | 66.05 | 66.50 | 65.43 | 65.93 | 65.93 | -1.66% | 7,030 |
| Feb 10, 2026 | 66.47 | 68.70 | 66.32 | 67.04 | 67.04 | 0.77% | 16,443 |
| Feb 9, 2026 | 64.40 | 67.06 | 64.40 | 66.53 | 66.53 | 2.48% | 9,135 |
| Feb 6, 2026 | 65.86 | 66.00 | 64.26 | 64.92 | 64.92 | -2.08% | 3,031 |
| Feb 5, 2026 | 68.99 | 69.40 | 65.50 | 66.30 | 66.30 | -2.53% | 10,399 |
| Feb 4, 2026 | 62.00 | 69.43 | 62.00 | 68.02 | 68.02 | 3.36% | 14,924 |
| Feb 3, 2026 | 68.47 | 68.47 | 63.79 | 65.81 | 65.81 | 3.34% | 23,946 |
| Feb 2, 2026 | 63.52 | 64.35 | 60.96 | 63.68 | 63.68 | -0.67% | 22,801 |
| Feb 1, 2026 | 65.19 | 67.97 | 63.11 | 64.11 | 64.11 | -1.17% | 12,972 |
| Jan 30, 2026 | 64.60 | 65.61 | 60.22 | 64.87 | 64.87 | 6.20% | 18,517 |
| Jan 29, 2026 | 61.93 | 62.42 | 59.86 | 61.08 | 61.08 | -1.09% | 11,455 |
| Jan 28, 2026 | 59.55 | 62.50 | 59.15 | 61.75 | 61.75 | 4.47% | 17,047 |
| Jan 27, 2026 | 57.46 | 59.63 | 55.20 | 59.11 | 59.11 | 3.16% | 27,236 |
| Jan 23, 2026 | 60.18 | 60.18 | 56.68 | 57.30 | 57.30 | -4.99% | 16,299 |
| Jan 22, 2026 | 65.00 | 66.20 | 59.17 | 60.31 | 60.31 | -4.39% | 31,143 |
| Jan 21, 2026 | 65.37 | 67.18 | 62.53 | 63.08 | 63.08 | -4.25% | 19,399 |
| Jan 20, 2026 | 69.50 | 69.50 | 65.70 | 65.88 | 65.88 | -4.09% | 8,521 |
| Jan 19, 2026 | 68.42 | 70.25 | 67.11 | 68.69 | 68.69 | 1.78% | 9,290 |
| Jan 16, 2026 | 68.00 | 69.54 | 67.16 | 67.49 | 67.49 | -1.60% | 12,049 |
| Jan 14, 2026 | 70.17 | 70.17 | 68.00 | 68.59 | 68.59 | -0.29% | 2,979 |
| Jan 13, 2026 | 70.91 | 71.10 | 68.49 | 68.79 | 68.79 | -2.04% | 5,199 |
| Jan 12, 2026 | 68.70 | 70.92 | 68.48 | 70.22 | 70.22 | -0.09% | 5,756 |
| Jan 9, 2026 | 70.65 | 71.69 | 69.87 | 70.28 | 70.28 | -1.53% | 7,008 |
| Jan 8, 2026 | 73.74 | 76.01 | 71.00 | 71.37 | 71.37 | -3.21% | 15,535 |
| Jan 7, 2026 | 71.95 | 75.00 | 71.95 | 73.74 | 73.74 | 1.46% | 7,334 |
| Jan 6, 2026 | 75.10 | 76.23 | 71.91 | 72.68 | 72.68 | -5.57% | 28,203 |
| Jan 5, 2026 | 78.00 | 78.00 | 75.46 | 76.97 | 76.97 | -1.97% | 8,460 |
| Jan 2, 2026 | 79.19 | 80.90 | 77.09 | 78.52 | 78.52 | -0.04% | 18,155 |
| Jan 1, 2026 | 76.60 | 79.28 | 76.60 | 78.55 | 78.55 | -0.53% | 16,196 |
| Dec 31, 2025 | 75.55 | 80.51 | 75.55 | 78.97 | 78.97 | 1.91% | 13,704 |
| Dec 30, 2025 | 74.75 | 79.69 | 74.75 | 77.49 | 77.49 | 0.03% | 7,071 |
| Dec 29, 2025 | 81.01 | 81.01 | 77.00 | 77.47 | 77.47 | -4.36% | 9,183 |
| Dec 26, 2025 | 78.85 | 82.70 | 78.85 | 81.00 | 81.00 | 1.17% | 5,315 |
| Dec 24, 2025 | 81.25 | 82.25 | 79.57 | 80.06 | 80.06 | -1.63% | 10,387 |
| Dec 23, 2025 | 81.75 | 83.00 | 80.90 | 81.39 | 81.39 | -0.65% | 2,445 |
| Dec 22, 2025 | 80.50 | 82.51 | 78.90 | 81.92 | 81.92 | 5.24% | 9,855 |
| Dec 19, 2025 | 75.99 | 78.65 | 75.99 | 77.84 | 77.84 | 1.96% | 7,828 |
| Dec 18, 2025 | 79.40 | 79.40 | 75.21 | 76.34 | 76.34 | -4.05% | 12,174 |
| Dec 17, 2025 | 81.05 | 81.33 | 78.32 | 79.56 | 79.56 | -3.45% | 4,111 |
| Dec 16, 2025 | 81.67 | 84.11 | 81.67 | 82.40 | 82.40 | -0.84% | 4,352 |
| Dec 15, 2025 | 81.90 | 83.99 | 81.90 | 83.10 | 83.10 | -0.01% | 2,810 |
| Dec 12, 2025 | 81.64 | 83.79 | 80.93 | 83.11 | 83.11 | 1.68% | 2,523 |
| Dec 11, 2025 | 79.96 | 82.60 | 79.67 | 81.74 | 81.74 | 1.68% | 4,887 |
| Dec 10, 2025 | 82.99 | 85.20 | 79.53 | 80.39 | 80.39 | -2.39% | 2,309 |
| Dec 9, 2025 | 80.10 | 82.99 | 77.67 | 82.36 | 82.36 | 1.73% | 5,610 |
| Dec 8, 2025 | 86.30 | 86.30 | 80.10 | 80.96 | 80.96 | -6.09% | 3,826 |
| Dec 5, 2025 | 83.03 | 86.59 | 82.65 | 86.21 | 86.21 | 3.79% | 4,288 |
| Dec 4, 2025 | 82.26 | 84.13 | 82.00 | 83.06 | 83.06 | 0.81% | 20,494 |
| Dec 3, 2025 | 84.00 | 84.34 | 82.26 | 82.39 | 82.39 | -2.35% | 4,091 |
| Dec 2, 2025 | 84.83 | 85.05 | 84.00 | 84.37 | 84.37 | -0.54% | 4,549 |
| Dec 1, 2025 | 86.20 | 87.29 | 84.16 | 84.83 | 84.83 | 0.87% | 8,522 |
| Nov 28, 2025 | 84.55 | 84.90 | 82.10 | 84.10 | 84.10 | -0.59% | 12,154 |
| Nov 27, 2025 | 87.00 | 87.40 | 84.50 | 84.60 | 84.60 | -1.34% | 2,268 |
| Nov 26, 2025 | 86.40 | 88.40 | 85.00 | 85.75 | 85.75 | 0.41% | 11,338 |
| Nov 25, 2025 | 84.25 | 87.55 | 84.25 | 85.40 | 85.40 | 0.23% | 6,223 |
| Nov 24, 2025 | 88.20 | 89.25 | 84.40 | 85.20 | 85.20 | -3.40% | 10,740 |
| Nov 21, 2025 | 90.15 | 90.15 | 87.90 | 88.20 | 88.20 | -2.49% | 6,920 |
| Nov 20, 2025 | 92.95 | 92.95 | 90.35 | 90.45 | 90.45 | -2.43% | 6,597 |
| Nov 19, 2025 | 91.65 | 93.95 | 90.65 | 92.70 | 92.70 | 1.37% | 23,359 |
| Nov 18, 2025 | 94.10 | 94.95 | 91.30 | 91.45 | 91.45 | -1.88% | 24,155 |
| Nov 17, 2025 | 81.10 | 97.00 | 81.10 | 93.20 | 93.20 | -1.79% | 15,103 |
| Nov 14, 2025 | 97.40 | 98.10 | 94.60 | 94.90 | 94.90 | -2.42% | 9,825 |
| Nov 13, 2025 | 98.40 | 99.00 | 97.00 | 97.25 | 97.25 | -1.62% | 14,288 |
| Nov 12, 2025 | 97.05 | 100.00 | 97.05 | 98.85 | 98.85 | 1.85% | 14,339 |
| Nov 11, 2025 | 100.30 | 100.45 | 96.80 | 97.05 | 97.05 | -2.76% | 14,570 |
| Nov 10, 2025 | 102.20 | 103.25 | 99.45 | 99.80 | 99.80 | -1.87% | 7,895 |
| Nov 7, 2025 | 99.50 | 102.95 | 99.10 | 101.70 | 101.70 | 1.29% | 14,145 |
| Nov 6, 2025 | 103.00 | 104.45 | 99.10 | 100.40 | 100.40 | -2.38% | 15,126 |
| Nov 4, 2025 | 100.45 | 108.80 | 100.05 | 102.85 | 102.85 | 2.95% | 65,485 |
| Nov 3, 2025 | 102.40 | 104.35 | 98.80 | 99.90 | 99.90 | -2.20% | 43,868 |
| Oct 31, 2025 | 107.30 | 109.70 | 101.40 | 102.15 | 102.15 | -5.77% | 74,371 |
| Oct 30, 2025 | 116.70 | 120.90 | 107.70 | 108.40 | 108.40 | -7.03% | 91,372 |
| Oct 29, 2025 | 129.20 | 132.00 | 114.10 | 116.60 | 116.60 | -8.41% | 271,874 |
| Oct 28, 2025 | 125.00 | 132.95 | 125.00 | 127.30 | 127.30 | 3.24% | 107,262 |
| Oct 27, 2025 | 125.05 | 126.95 | 121.85 | 123.30 | 123.30 | -2.34% | 14,577 |
| Oct 24, 2025 | 125.55 | 127.65 | 122.70 | 126.25 | 126.25 | 0.60% | 32,650 |
| Oct 23, 2025 | 129.95 | 132.10 | 125.00 | 125.50 | 125.50 | -0.87% | 13,970 |
| Oct 21, 2025 | 124.10 | 128.15 | 124.10 | 126.60 | 126.60 | -0.55% | 9,959 |
| Oct 20, 2025 | 123.00 | 128.35 | 122.00 | 127.30 | 127.30 | 3.12% | 16,425 |
| Oct 17, 2025 | 125.15 | 126.65 | 122.50 | 123.45 | 123.45 | -1.04% | 21,478 |
| Oct 16, 2025 | 120.60 | 126.00 | 120.60 | 124.75 | 124.75 | 4.39% | 53,585 |
| Oct 15, 2025 | 118.85 | 121.25 | 118.35 | 119.50 | 119.50 | 1.96% | 11,532 |
| Oct 14, 2025 | 123.00 | 123.30 | 116.35 | 117.20 | 117.20 | -4.29% | 14,517 |