The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India
· Delayed Price · Currency is INR 838.65
-3.95 (-0.47%)
At close: Dec 4, 2025
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 837.05 | 863.60 | 828.00 | 847.20 | 847.20 | 1.02% | 7,875 |
| Dec 4, 2025 | 824.65 | 848.75 | 824.65 | 838.65 | 838.65 | -0.47% | 2,156 |
| Dec 3, 2025 | 857.05 | 864.65 | 840.85 | 842.60 | 842.60 | -1.74% | 2,896 |
| Dec 2, 2025 | 865.15 | 872.05 | 849.00 | 857.55 | 857.55 | -1.61% | 3,359 |
| Dec 1, 2025 | 877.50 | 886.00 | 870.15 | 871.60 | 871.60 | -0.56% | 5,042 |
| Nov 28, 2025 | 885.50 | 885.50 | 870.40 | 876.50 | 876.50 | -0.83% | 5,351 |
| Nov 27, 2025 | 880.00 | 888.95 | 880.00 | 883.80 | 883.80 | 1.02% | 3,900 |
| Nov 26, 2025 | 879.95 | 880.00 | 865.20 | 874.85 | 874.85 | 0.90% | 3,424 |
| Nov 25, 2025 | 869.80 | 877.40 | 862.05 | 867.05 | 867.05 | 0.11% | 2,495 |
| Nov 24, 2025 | 874.25 | 886.50 | 860.00 | 866.10 | 866.10 | -1.99% | 2,877 |
| Nov 21, 2025 | 898.00 | 898.00 | 882.00 | 883.65 | 883.65 | -2.21% | 1,810 |
| Nov 20, 2025 | 906.65 | 906.75 | 901.10 | 903.60 | 903.60 | 0.32% | 2,019 |
| Nov 19, 2025 | 908.30 | 908.30 | 899.00 | 900.70 | 900.70 | -0.82% | 3,368 |
| Nov 18, 2025 | 902.20 | 925.20 | 902.20 | 908.15 | 908.15 | -0.05% | 3,580 |
| Nov 17, 2025 | 916.80 | 920.20 | 906.25 | 908.60 | 908.60 | -0.67% | 9,106 |
| Nov 14, 2025 | 904.90 | 918.30 | 899.15 | 914.70 | 914.70 | 1.09% | 17,146 |
| Nov 13, 2025 | 901.85 | 908.00 | 887.50 | 904.85 | 904.85 | 1.03% | 11,772 |
| Nov 12, 2025 | 878.00 | 908.40 | 876.10 | 895.65 | 895.65 | 2.23% | 6,895 |
| Nov 11, 2025 | 882.65 | 884.20 | 875.05 | 876.10 | 876.10 | -0.75% | 2,544 |
| Nov 10, 2025 | 887.90 | 890.05 | 881.00 | 882.70 | 882.70 | -0.22% | 4,448 |
| Nov 7, 2025 | 858.05 | 897.00 | 858.05 | 884.65 | 884.65 | -0.06% | 7,504 |
| Nov 6, 2025 | 896.20 | 898.95 | 881.40 | 885.15 | 885.15 | -1.32% | 2,464 |
| Nov 4, 2025 | 902.10 | 913.45 | 895.60 | 896.95 | 896.95 | -1.17% | 4,438 |
| Nov 3, 2025 | 907.85 | 918.00 | 903.95 | 907.55 | 907.55 | 0.54% | 8,193 |
| Oct 31, 2025 | 900.05 | 929.90 | 896.80 | 902.70 | 902.70 | 0.09% | 14,671 |
| Oct 30, 2025 | 909.95 | 910.15 | 899.55 | 901.85 | 901.85 | -0.47% | 3,138 |
| Oct 29, 2025 | 899.55 | 916.95 | 899.55 | 906.15 | 906.15 | 0.74% | 14,092 |
| Oct 28, 2025 | 889.95 | 923.00 | 888.00 | 899.50 | 899.50 | 1.67% | 25,947 |
| Oct 27, 2025 | 884.00 | 892.75 | 883.85 | 884.75 | 884.75 | -0.42% | 5,009 |
| Oct 24, 2025 | 904.00 | 904.00 | 882.45 | 888.45 | 888.45 | 0.27% | 6,047 |
| Oct 23, 2025 | 894.10 | 899.50 | 883.40 | 886.10 | 886.10 | -0.83% | 5,178 |
| Oct 21, 2025 | 892.70 | 896.75 | 890.85 | 893.55 | 893.55 | 0.80% | 761 |
| Oct 20, 2025 | 890.65 | 896.30 | 880.00 | 886.50 | 886.50 | -0.66% | 6,008 |
| Oct 17, 2025 | 903.15 | 908.30 | 884.70 | 892.40 | 892.40 | -1.61% | 15,258 |
| Oct 16, 2025 | 888.80 | 924.00 | 884.00 | 907.00 | 907.00 | 2.99% | 44,437 |
| Oct 15, 2025 | 870.00 | 885.00 | 865.65 | 880.65 | 880.65 | 1.01% | 3,622 |
| Oct 14, 2025 | 885.05 | 888.00 | 870.00 | 871.85 | 871.85 | -1.19% | 4,006 |
| Oct 13, 2025 | 883.40 | 894.95 | 880.00 | 882.35 | 882.35 | -1.12% | 6,329 |
| Oct 10, 2025 | 885.10 | 898.55 | 884.45 | 892.35 | 892.35 | 0.35% | 4,612 |
| Oct 9, 2025 | 908.00 | 908.00 | 886.75 | 889.20 | 889.20 | -0.55% | 7,628 |
| Oct 8, 2025 | 892.55 | 911.95 | 890.20 | 894.10 | 894.10 | -0.03% | 5,129 |
| Oct 7, 2025 | 899.15 | 905.70 | 890.65 | 894.35 | 894.35 | -0.53% | 8,958 |
| Oct 6, 2025 | 900.00 | 908.70 | 895.00 | 899.10 | 899.10 | -0.16% | 5,535 |
| Oct 3, 2025 | 893.30 | 903.95 | 887.65 | 900.50 | 900.50 | 1.37% | 16,580 |
| Oct 1, 2025 | 905.00 | 905.00 | 875.05 | 888.30 | 888.30 | -0.44% | 9,957 |
| Sep 30, 2025 | 902.45 | 917.95 | 887.00 | 892.20 | 892.20 | -2.44% | 19,275 |
| Sep 29, 2025 | 941.85 | 952.85 | 894.80 | 914.55 | 914.55 | -3.09% | 19,830 |
| Sep 26, 2025 | 963.10 | 968.85 | 938.00 | 943.75 | 943.75 | -2.37% | 20,757 |
| Sep 25, 2025 | 972.10 | 983.40 | 965.00 | 966.65 | 966.65 | -0.56% | 8,013 |
| Sep 24, 2025 | 975.00 | 992.00 | 966.05 | 972.10 | 972.10 | -0.27% | 17,545 |
| Sep 23, 2025 | 976.85 | 989.15 | 961.75 | 974.70 | 974.70 | -1.54% | 10,762 |
| Sep 22, 2025 | 1,001.00 | 1,008.30 | 986.00 | 989.95 | 989.95 | -0.89% | 9,670 |
| Sep 19, 2025 | 989.75 | 1,007.25 | 986.00 | 998.80 | 998.80 | 0.92% | 21,144 |
| Sep 18, 2025 | 1,008.70 | 1,010.00 | 985.00 | 989.70 | 989.31 | -1.44% | 18,029 |
| Sep 17, 2025 | 998.05 | 1,026.70 | 998.05 | 1,004.15 | 1,003.75 | -0.08% | 11,807 |
| Sep 16, 2025 | 999.00 | 1,015.00 | 993.85 | 1,004.95 | 1,004.55 | 0.79% | 25,870 |
| Sep 15, 2025 | 980.50 | 1,016.75 | 980.50 | 997.10 | 996.71 | 1.48% | 38,467 |
| Sep 12, 2025 | 983.00 | 992.50 | 975.90 | 982.60 | 982.21 | -0.04% | 15,578 |
| Sep 11, 2025 | 969.80 | 1,010.00 | 966.90 | 982.95 | 982.56 | 1.36% | 34,148 |
| Sep 10, 2025 | 970.00 | 985.00 | 967.20 | 969.75 | 969.37 | 0.09% | 10,844 |
| Sep 9, 2025 | 975.20 | 986.00 | 965.00 | 968.90 | 968.52 | -0.83% | 15,835 |
| Sep 8, 2025 | 985.15 | 997.00 | 974.45 | 977.05 | 976.66 | -1.47% | 19,110 |
| Sep 5, 2025 | 1,000.00 | 1,024.35 | 985.40 | 991.60 | 991.21 | -0.79% | 33,573 |
| Sep 4, 2025 | 1,021.85 | 1,028.90 | 996.20 | 999.45 | 999.06 | -0.68% | 26,228 |
| Sep 3, 2025 | 985.90 | 1,013.55 | 983.75 | 1,006.30 | 1,005.90 | 1.69% | 46,119 |
| Sep 2, 2025 | 963.95 | 1,021.00 | 946.45 | 989.60 | 989.21 | 3.99% | 75,057 |
| Sep 1, 2025 | 929.95 | 956.15 | 928.00 | 951.60 | 951.23 | 3.03% | 18,079 |
| Aug 29, 2025 | 942.95 | 942.95 | 920.95 | 923.65 | 923.29 | -0.22% | 17,466 |
| Aug 28, 2025 | 946.20 | 960.25 | 922.55 | 925.70 | 925.34 | -4.10% | 17,073 |
| Aug 26, 2025 | 1,009.35 | 1,009.35 | 962.00 | 965.30 | 964.92 | -4.99% | 49,979 |
| Aug 25, 2025 | 996.05 | 1,028.35 | 996.05 | 1,016.05 | 1,015.65 | 0.61% | 21,805 |
| Aug 22, 2025 | 1,018.55 | 1,033.75 | 1,000.00 | 1,009.90 | 1,009.50 | -0.16% | 80,001 |
| Aug 21, 2025 | 1,018.00 | 1,031.00 | 1,001.40 | 1,011.50 | 1,011.10 | -0.32% | 70,242 |
| Aug 20, 2025 | 989.95 | 1,023.95 | 976.35 | 1,014.70 | 1,014.30 | 3.65% | 68,179 |
| Aug 19, 2025 | 960.00 | 1,004.95 | 957.00 | 978.95 | 978.56 | 1.64% | 71,907 |
| Aug 18, 2025 | 963.60 | 975.05 | 958.00 | 963.20 | 962.82 | -0.04% | 31,334 |
| Aug 14, 2025 | 988.80 | 992.75 | 957.25 | 963.55 | 963.17 | -2.50% | 41,848 |
| Aug 13, 2025 | 951.50 | 1,007.35 | 933.65 | 988.30 | 987.91 | 4.29% | 162,599 |
| Aug 12, 2025 | 918.75 | 958.90 | 915.55 | 947.65 | 947.28 | 3.73% | 29,644 |
| Aug 11, 2025 | 929.95 | 929.95 | 905.65 | 913.60 | 913.24 | -1.26% | 7,791 |
| Aug 8, 2025 | 930.25 | 946.90 | 922.60 | 925.30 | 924.94 | -0.72% | 11,267 |
| Aug 7, 2025 | 941.00 | 943.10 | 917.20 | 932.00 | 931.63 | -1.05% | 20,530 |
| Aug 6, 2025 | 975.00 | 994.00 | 931.20 | 941.90 | 941.53 | -2.78% | 82,491 |
| Aug 5, 2025 | 942.25 | 983.30 | 940.90 | 968.85 | 968.47 | 3.52% | 50,082 |
| Aug 4, 2025 | 952.10 | 952.10 | 929.25 | 935.95 | 935.58 | 0.32% | 15,927 |
| Aug 1, 2025 | 940.00 | 962.95 | 926.00 | 932.95 | 932.58 | -0.83% | 16,075 |
| Jul 31, 2025 | 950.05 | 955.00 | 934.25 | 940.80 | 940.43 | -2.20% | 5,818 |
| Jul 30, 2025 | 948.50 | 975.40 | 948.50 | 961.95 | 961.57 | 2.03% | 38,321 |
| Jul 29, 2025 | 915.15 | 950.00 | 915.15 | 942.85 | 942.48 | 1.50% | 13,104 |
| Jul 28, 2025 | 954.50 | 958.25 | 924.35 | 928.90 | 928.53 | -3.17% | 35,378 |
| Jul 25, 2025 | 977.65 | 997.10 | 953.00 | 959.30 | 958.92 | -1.85% | 46,114 |
| Jul 24, 2025 | 945.00 | 985.55 | 945.00 | 977.40 | 977.01 | 3.66% | 79,313 |
| Jul 23, 2025 | 950.25 | 957.65 | 940.50 | 942.85 | 942.48 | -0.79% | 10,538 |
| Jul 22, 2025 | 950.00 | 966.90 | 946.45 | 950.35 | 949.98 | -0.92% | 8,458 |
| Jul 21, 2025 | 952.00 | 969.00 | 944.10 | 959.20 | 958.82 | 0.50% | 16,581 |
| Jul 18, 2025 | 969.50 | 973.10 | 950.75 | 954.45 | 954.07 | -1.31% | 7,337 |
| Jul 17, 2025 | 968.20 | 984.05 | 960.00 | 967.15 | 966.77 | -0.42% | 26,881 |
| Jul 16, 2025 | 962.35 | 980.90 | 953.80 | 971.20 | 970.82 | -0.52% | 18,319 |
| Jul 15, 2025 | 922.85 | 989.60 | 919.70 | 976.25 | 975.87 | 7.97% | 337,958 |
| Jul 14, 2025 | 915.95 | 918.00 | 902.00 | 904.15 | 903.79 | -1.14% | 4,327 |