Khaitan Chemicals and Fertilizers Limited (BOM:507794)
India
· Delayed Price · Currency is INR 55.30
+1.34 (2.48%)
At close: Apr 28, 2026
BOM:507794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.01 | 56.19 | 53.02 | 55.30 | 55.30 | 2.48% | 13,810 |
| Apr 27, 2026 | 56.00 | 56.10 | 53.32 | 53.96 | 53.96 | -3.83% | 40,802 |
| Apr 24, 2026 | 61.15 | 61.20 | 54.95 | 56.11 | 56.11 | -10.52% | 114,367 |
| Apr 23, 2026 | 65.44 | 68.14 | 62.10 | 62.71 | 62.71 | 0.27% | 141,138 |
| Apr 22, 2026 | 61.84 | 63.05 | 60.81 | 62.54 | 62.54 | 1.62% | 36,966 |
| Apr 21, 2026 | 60.10 | 62.77 | 60.10 | 61.54 | 61.54 | 0.95% | 15,078 |
| Apr 20, 2026 | 61.05 | 62.00 | 59.98 | 60.96 | 60.96 | -1.66% | 39,850 |
| Apr 17, 2026 | 63.25 | 63.25 | 60.68 | 61.99 | 61.99 | - | 58,657 |
| Apr 16, 2026 | 67.65 | 67.65 | 60.63 | 61.99 | 61.99 | 1.54% | 32,419 |
| Apr 15, 2026 | 59.70 | 62.20 | 58.90 | 61.05 | 61.05 | 7.58% | 59,142 |
| Apr 13, 2026 | 50.00 | 57.92 | 50.00 | 56.75 | 56.75 | 5.01% | 57,411 |
| Apr 10, 2026 | 54.43 | 54.43 | 53.22 | 54.04 | 54.04 | 1.90% | 38,756 |
| Apr 9, 2026 | 56.49 | 56.60 | 52.51 | 53.03 | 53.03 | -5.07% | 45,894 |
| Apr 8, 2026 | 54.49 | 56.07 | 52.48 | 55.86 | 55.86 | 8.21% | 50,791 |
| Apr 7, 2026 | 51.70 | 52.50 | 50.90 | 51.62 | 51.62 | -1.02% | 19,540 |
| Apr 6, 2026 | 50.92 | 53.09 | 49.98 | 52.15 | 52.15 | 1.50% | 17,936 |
| Apr 2, 2026 | 51.00 | 52.50 | 48.01 | 51.38 | 51.38 | 5.59% | 45,336 |
| Apr 1, 2026 | 48.30 | 50.45 | 45.54 | 48.66 | 48.66 | 12.59% | 60,335 |
| Mar 30, 2026 | 46.24 | 47.40 | 42.80 | 43.22 | 43.22 | -6.17% | 25,561 |
| Mar 27, 2026 | 48.69 | 50.06 | 45.60 | 46.06 | 46.06 | -7.17% | 103,711 |
| Mar 25, 2026 | 49.69 | 50.43 | 49.40 | 49.62 | 49.62 | 3.70% | 19,448 |
| Mar 24, 2026 | 48.93 | 49.18 | 46.92 | 47.85 | 47.85 | 2.53% | 24,449 |
| Mar 23, 2026 | 47.30 | 48.51 | 46.48 | 46.67 | 46.67 | -4.54% | 22,928 |
| Mar 20, 2026 | 48.19 | 51.31 | 48.19 | 48.89 | 48.89 | 0.53% | 21,338 |
| Mar 19, 2026 | 50.66 | 51.43 | 48.35 | 48.63 | 48.63 | -6.53% | 56,723 |
| Mar 18, 2026 | 48.85 | 53.33 | 48.85 | 52.03 | 52.03 | 5.71% | 113,561 |
| Mar 17, 2026 | 50.21 | 50.59 | 48.85 | 49.22 | 49.22 | -1.38% | 32,311 |
| Mar 16, 2026 | 52.23 | 52.23 | 48.60 | 49.91 | 49.91 | -3.98% | 64,220 |
| Mar 13, 2026 | 54.11 | 55.21 | 51.53 | 51.98 | 51.98 | -4.57% | 36,178 |
| Mar 12, 2026 | 54.39 | 55.37 | 53.40 | 54.47 | 54.47 | -1.36% | 22,335 |
| Mar 11, 2026 | 53.27 | 59.92 | 53.26 | 55.22 | 55.22 | 3.66% | 35,780 |
| Mar 10, 2026 | 51.36 | 54.98 | 50.48 | 53.27 | 53.27 | 3.52% | 24,932 |
| 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 |