Skip to main content
Phyto Chem (India) Limited (BOM:524808)
India flag India · Delayed Price · Currency is INR
24.00
-0.79 (-3.19%)
At close: Apr 29, 2026

Phyto Chem (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.6524.9023.6524.7924.793.77%299
Apr 24, 202624.4025.3022.5123.8923.89-2.41%2,198
Apr 22, 202624.7224.7223.1024.4824.48-0.49%116
Apr 21, 202624.9024.9023.5024.6024.60-1.52%387
Apr 20, 202624.0125.3924.0024.9824.981.96%101
Apr 17, 202624.7424.7424.5024.5024.50-0.49%175
Apr 16, 202624.6025.5024.6024.6224.620.49%3,073
Apr 15, 202624.8424.9023.5024.5024.500.62%1,782
Apr 13, 202624.5024.5022.7924.3524.359.44%2,966
Apr 10, 202621.7122.9021.7122.2522.252.49%1,096
Apr 8, 202622.6522.6521.5521.7121.71-1.32%7,946
Apr 7, 202621.5022.0021.5022.0022.00-1.43%305
Apr 6, 202621.8922.3221.1222.3222.321.92%502
Apr 2, 202621.0021.9020.6221.9021.901.15%1,862
Apr 1, 202620.0123.2020.0121.6521.650.09%1,396
Mar 30, 202621.9921.9918.5321.6321.63-1.68%17,780
Mar 27, 202622.4423.0922.0022.0022.00-1.96%2,151
Mar 25, 202624.8924.8922.0022.4422.44-10.60%5,455
Mar 24, 202625.7925.7925.1025.1025.102.45%4
Mar 23, 202622.7625.4922.7624.5024.504.93%395
Mar 20, 202624.9325.9923.2223.3523.35-4.46%865
Mar 19, 202625.0025.0023.2124.4424.44-5.96%1,234
Mar 18, 202622.5026.6822.5025.9925.993.96%5,716
Mar 17, 202625.9025.9022.0825.0025.00-4.54%777
Mar 16, 202626.2026.2026.0026.1926.190.77%223
Mar 13, 202625.9925.9925.9925.9925.9910.17%1
Mar 12, 202624.0125.8822.0923.5923.59-8.85%1,636
Mar 11, 202626.7926.7925.0025.8825.88-730
Mar 10, 202623.9125.8823.9125.8825.888.24%173
Mar 9, 202623.0123.9621.1123.9123.91-0.37%2,547
Mar 5, 202624.9024.9024.0024.0024.004.62%643
Mar 4, 202623.9025.0021.0022.9422.94-6.18%13,129
Mar 2, 202622.2024.4522.2024.4524.45-5.20%3,439
Feb 26, 202625.8525.8525.7525.7925.796.13%22
Feb 25, 202624.5025.8824.0024.3024.30-2.61%4,004
Feb 24, 202626.1826.1824.8024.9524.95-4.70%96
Feb 20, 202626.0026.5025.5026.1826.18-1.50%2,665
Feb 18, 202626.7326.7326.5826.5826.58-0.60%1,050
Feb 17, 202626.7026.7425.5026.7426.743.04%12
Feb 16, 202626.0226.0224.5525.9525.95-0.76%2,004
Feb 13, 202626.1026.1526.1026.1526.15-0.38%17
Feb 12, 202627.9027.9026.2526.2526.25-4.75%225
Feb 10, 202627.9027.9025.5527.5627.562.64%56
Feb 9, 202626.1027.8026.1026.8526.85-1.90%1,238
Feb 5, 202625.1527.9025.1527.3727.370.59%404
Feb 4, 202627.5128.3926.7027.2127.214.94%1,138
Feb 3, 202625.3127.8525.3125.9325.93-8.41%1,177
Feb 2, 202626.2128.4026.2028.3128.318.01%175
Jan 30, 202626.0027.8526.0026.2126.210.81%753
Jan 29, 202626.3426.3425.7526.0026.00-1.78%740
Jan 28, 202626.2227.7424.7526.4726.47-4.23%4,120
Jan 27, 202626.9327.9926.2027.6427.643.64%480
Jan 23, 202626.0527.9926.0526.6726.67-4.75%576
Jan 22, 202627.0028.0026.5328.0028.003.70%109
Jan 21, 202626.0028.9225.7627.0027.00-1.21%2,439
Jan 20, 202627.5128.5027.1027.3327.33-5.24%2,682
Jan 19, 202628.8428.8428.8428.8428.84-523
Jan 16, 202629.5029.5027.1128.8428.84-0.07%3,662
Jan 14, 202628.2129.7827.1028.8628.861.80%890
Jan 13, 202629.4829.4827.2028.3528.355.00%222
Jan 12, 202629.7029.7027.0027.0027.00-4.63%971
Jan 9, 202629.7729.7727.0028.3128.31-0.11%1,669
Jan 8, 202628.9928.9927.4028.3428.342.87%936
Jan 7, 202627.0129.9727.0127.5527.55-1.78%880
Jan 6, 202626.5030.3726.5028.0528.053.09%4,236
Jan 5, 202628.3028.4026.9027.2127.21-2.05%625
Jan 2, 202630.9030.9027.4227.7827.78-2.70%647
Jan 1, 202628.5328.6027.5028.5528.550.35%304
Dec 31, 202528.7528.7527.5028.4528.45-1.11%1,194
Dec 30, 202527.8828.7927.8828.7728.773.19%48
Dec 29, 202528.3729.4927.4127.8827.88-1.73%2,505
Dec 26, 202528.5530.8027.5128.3728.37-3.70%4,607
Dec 24, 202528.8929.8428.5329.4629.46-0.07%811
Dec 23, 202528.7529.4828.5029.4829.48-0.03%550
Dec 22, 202533.8033.8028.1029.4929.492.93%1,267
Dec 19, 202528.5529.5928.5528.6528.65-3.18%648
Dec 18, 202530.0030.6028.5029.5929.59-0.97%4,933
Dec 17, 202528.9030.6028.9029.8829.883.25%1,025
Dec 16, 202529.3629.3828.0028.9428.94-1.50%1,170
Dec 15, 202527.1530.8027.1529.3829.382.91%563
Dec 12, 202529.5029.5028.5028.5528.55-4.07%2,010
Dec 11, 202530.0030.0028.8629.7629.763.12%1,461
Dec 10, 202534.9934.9928.3928.8628.86-1.60%156
Dec 9, 202532.8532.8528.0529.3329.33-3.84%1,456
Dec 8, 202531.6131.6128.0030.5030.50-3.51%554
Dec 5, 202528.9731.8628.2131.6131.619.64%126
Dec 4, 202530.1830.1828.8028.8328.83-4.47%105
Dec 3, 202529.0032.0028.0530.1830.18-2.58%4,461
Dec 2, 202531.9031.9030.0030.9830.98-0.93%1,116
Dec 1, 202528.9332.4727.2131.2731.275.93%2,843
Nov 28, 202532.0032.0029.5029.5229.52-2.61%298
Nov 27, 202529.5831.4829.1630.3130.312.47%1,469
Nov 26, 202531.0033.4929.4229.5829.58-5.86%1,930
Nov 25, 202530.0031.8028.8331.4231.426.80%441
Nov 24, 202531.8533.8429.3329.4229.42-8.86%4,679
Nov 21, 202529.6034.0029.5932.2832.289.09%15,584
Nov 20, 202530.8532.7928.8229.5929.59-3.49%4,198
Nov 19, 202531.9931.9927.7530.6630.660.16%1,315
Nov 18, 202530.7832.9928.0630.6130.617.97%13,349
Nov 17, 202534.4934.4927.5028.3528.35-1.39%2,463