The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India
· Delayed Price · Currency is INR 906.90
-0.40 (-0.04%)
At close: Apr 28, 2026
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 915.00 | 927.00 | 903.55 | 911.30 | 911.30 | 0.49% | 18,264 |
| Apr 28, 2026 | 909.75 | 922.85 | 902.95 | 906.90 | 906.90 | -0.04% | 13,764 |
| Apr 27, 2026 | 892.70 | 913.00 | 892.70 | 907.30 | 907.30 | 1.89% | 19,013 |
| Apr 24, 2026 | 928.45 | 928.45 | 884.70 | 890.45 | 890.45 | -3.43% | 21,355 |
| Apr 23, 2026 | 937.30 | 951.00 | 914.80 | 922.05 | 922.05 | -1.13% | 33,991 |
| Apr 22, 2026 | 912.60 | 947.25 | 903.50 | 932.55 | 932.55 | 2.21% | 69,491 |
| Apr 21, 2026 | 896.00 | 934.40 | 896.00 | 912.35 | 912.35 | 2.42% | 36,180 |
| Apr 20, 2026 | 911.00 | 915.00 | 886.65 | 890.80 | 890.80 | -1.27% | 18,813 |
| Apr 17, 2026 | 870.05 | 946.00 | 860.05 | 902.30 | 902.30 | 3.21% | 295,861 |
| Apr 16, 2026 | 866.20 | 885.05 | 866.20 | 874.20 | 874.20 | 0.86% | 40,481 |
| Apr 15, 2026 | 868.60 | 879.00 | 856.75 | 866.75 | 866.75 | 1.78% | 13,506 |
| Apr 13, 2026 | 830.55 | 857.95 | 823.00 | 851.55 | 851.55 | -0.68% | 16,245 |
| Apr 10, 2026 | 860.40 | 867.75 | 851.50 | 857.40 | 857.40 | -0.35% | 20,380 |
| Apr 9, 2026 | 831.90 | 888.00 | 828.00 | 860.40 | 860.40 | 5.11% | 227,848 |
| Apr 8, 2026 | 816.05 | 842.00 | 804.00 | 818.60 | 818.60 | 3.09% | 70,094 |
| Apr 7, 2026 | 799.40 | 804.65 | 782.30 | 794.10 | 794.10 | 0.67% | 7,877 |
| Apr 6, 2026 | 773.75 | 797.80 | 763.05 | 788.85 | 788.85 | 2.00% | 26,067 |
| Apr 2, 2026 | 756.15 | 778.80 | 750.10 | 773.40 | 773.40 | -1.51% | 11,467 |
| Apr 1, 2026 | 762.40 | 796.65 | 762.40 | 785.25 | 785.25 | 4.09% | 30,830 |
| Mar 30, 2026 | 750.15 | 781.15 | 738.55 | 754.40 | 754.40 | -4.32% | 21,883 |
| Mar 27, 2026 | 788.25 | 821.90 | 769.80 | 788.50 | 788.50 | -0.23% | 76,510 |
| Mar 25, 2026 | 799.45 | 815.60 | 784.95 | 790.35 | 790.35 | -0.82% | 41,958 |
| Mar 24, 2026 | 798.00 | 800.25 | 765.20 | 796.90 | 796.90 | 4.89% | 32,920 |
| Mar 23, 2026 | 785.00 | 785.00 | 748.60 | 759.75 | 759.75 | -4.02% | 31,114 |
| Mar 20, 2026 | 794.10 | 818.70 | 785.05 | 791.55 | 791.55 | 0.40% | 21,616 |
| Mar 19, 2026 | 807.95 | 813.45 | 783.75 | 788.40 | 788.40 | -3.03% | 13,367 |
| Mar 18, 2026 | 811.55 | 836.00 | 807.40 | 813.00 | 813.00 | 0.18% | 23,759 |
| Mar 17, 2026 | 814.25 | 849.00 | 785.05 | 811.55 | 811.55 | 0.60% | 97,018 |
| Mar 16, 2026 | 850.50 | 850.50 | 795.45 | 806.70 | 806.70 | -5.28% | 115,347 |
| Mar 13, 2026 | 833.95 | 916.00 | 824.45 | 851.70 | 851.70 | 0.75% | 815,891 |
| Mar 12, 2026 | 841.00 | 877.40 | 830.05 | 845.35 | 845.35 | -4.64% | 394,590 |
| Mar 11, 2026 | 838.15 | 928.95 | 795.50 | 886.45 | 886.45 | 11.49% | 1,825,688 |
| Mar 10, 2026 | 683.05 | 795.10 | 669.00 | 795.10 | 795.10 | 20.00% | 534,829 |
| Mar 9, 2026 | 673.65 | 673.65 | 653.00 | 662.60 | 662.60 | -2.57% | 4,405 |
| Mar 6, 2026 | 666.95 | 705.90 | 666.95 | 680.10 | 680.10 | 0.15% | 11,918 |
| Mar 5, 2026 | 680.35 | 682.05 | 661.95 | 679.10 | 679.10 | 1.47% | 5,285 |
| Mar 4, 2026 | 700.00 | 700.00 | 667.00 | 669.25 | 669.25 | -5.81% | 5,588 |
| Mar 2, 2026 | 730.00 | 730.00 | 704.40 | 710.55 | 710.55 | -4.01% | 6,045 |
| Feb 27, 2026 | 739.00 | 753.55 | 727.00 | 740.25 | 740.25 | 0.21% | 9,465 |
| Feb 26, 2026 | 765.50 | 767.95 | 734.65 | 738.70 | 738.70 | -2.28% | 2,561 |
| Feb 25, 2026 | 782.85 | 782.85 | 753.90 | 755.90 | 755.90 | -0.24% | 3,204 |
| Feb 24, 2026 | 773.85 | 773.85 | 751.65 | 757.70 | 757.70 | -2.09% | 3,677 |
| Feb 23, 2026 | 785.90 | 792.35 | 772.00 | 773.85 | 773.85 | -0.90% | 3,967 |
| Feb 20, 2026 | 764.05 | 788.75 | 764.05 | 780.90 | 780.90 | -0.48% | 3,268 |
| Feb 19, 2026 | 790.50 | 806.45 | 780.00 | 784.65 | 784.65 | -2.12% | 6,661 |
| Feb 18, 2026 | 802.25 | 818.95 | 799.50 | 801.65 | 801.65 | -1.26% | 7,132 |
| Feb 17, 2026 | 786.65 | 812.85 | 785.45 | 811.90 | 811.90 | 3.24% | 10,248 |
| Feb 16, 2026 | 779.25 | 807.40 | 775.00 | 786.40 | 786.40 | 0.70% | 5,288 |
| Feb 13, 2026 | 780.15 | 799.00 | 776.00 | 780.90 | 780.90 | -2.47% | 3,894 |
| Feb 12, 2026 | 803.00 | 809.15 | 795.65 | 800.70 | 800.70 | -0.84% | 1,199 |
| Feb 11, 2026 | 815.75 | 817.45 | 800.30 | 807.45 | 807.45 | -0.75% | 2,607 |
| Feb 10, 2026 | 828.55 | 828.55 | 811.75 | 813.55 | 813.55 | -0.31% | 4,423 |
| Feb 9, 2026 | 786.15 | 824.00 | 786.15 | 816.05 | 816.05 | 2.74% | 17,695 |
| Feb 6, 2026 | 795.00 | 819.35 | 784.00 | 794.25 | 794.25 | 1.84% | 12,634 |
| Feb 5, 2026 | 800.00 | 803.65 | 776.20 | 779.90 | 779.90 | -2.73% | 7,541 |
| Feb 4, 2026 | 794.80 | 813.75 | 793.80 | 801.75 | 801.75 | 0.61% | 3,666 |
| Feb 3, 2026 | 879.40 | 879.40 | 790.25 | 796.90 | 796.90 | 3.04% | 4,742 |
| Feb 2, 2026 | 770.80 | 788.15 | 747.80 | 773.40 | 773.40 | -0.60% | 7,740 |
| Feb 1, 2026 | 814.10 | 837.00 | 774.50 | 778.10 | 778.10 | -4.61% | 16,138 |
| Jan 30, 2026 | 802.00 | 829.00 | 789.65 | 815.70 | 815.70 | 0.83% | 14,306 |
| Jan 29, 2026 | 819.45 | 819.45 | 797.55 | 808.95 | 808.95 | -1.17% | 7,599 |
| Jan 28, 2026 | 797.95 | 828.00 | 777.80 | 818.55 | 818.55 | 3.57% | 28,250 |
| Jan 27, 2026 | 775.45 | 798.60 | 765.35 | 790.30 | 790.30 | 1.06% | 7,571 |
| Jan 23, 2026 | 823.95 | 823.95 | 779.00 | 782.00 | 782.00 | -2.79% | 3,641 |
| Jan 22, 2026 | 802.95 | 811.95 | 799.55 | 804.45 | 804.45 | 1.78% | 3,503 |
| Jan 21, 2026 | 794.30 | 817.60 | 777.80 | 790.35 | 790.35 | -0.59% | 20,870 |
| Jan 20, 2026 | 827.65 | 827.65 | 786.85 | 795.05 | 795.05 | -3.96% | 8,941 |
| Jan 19, 2026 | 832.60 | 839.50 | 823.95 | 827.85 | 827.85 | -0.69% | 4,185 |
| Jan 16, 2026 | 845.30 | 861.20 | 827.75 | 833.60 | 833.60 | -2.15% | 4,377 |
| Jan 14, 2026 | 867.55 | 877.00 | 850.30 | 851.90 | 851.90 | -1.89% | 7,902 |
| Jan 13, 2026 | 874.35 | 878.25 | 865.00 | 868.30 | 868.30 | 0.63% | 4,630 |
| Jan 12, 2026 | 867.00 | 867.30 | 840.30 | 862.90 | 862.90 | -0.68% | 13,766 |
| Jan 9, 2026 | 862.75 | 886.40 | 862.75 | 868.80 | 868.80 | -2.37% | 11,681 |
| Jan 8, 2026 | 870.65 | 906.60 | 870.65 | 889.90 | 889.90 | 1.80% | 38,052 |
| Jan 7, 2026 | 873.15 | 879.50 | 866.50 | 874.20 | 874.20 | -0.68% | 9,663 |
| Jan 6, 2026 | 909.45 | 909.45 | 875.00 | 880.15 | 880.15 | -1.26% | 7,931 |
| Jan 5, 2026 | 902.05 | 912.70 | 888.00 | 891.40 | 891.40 | -1.80% | 6,966 |
| Jan 2, 2026 | 910.95 | 919.40 | 903.25 | 907.75 | 907.75 | 0.47% | 10,285 |
| Jan 1, 2026 | 908.05 | 918.00 | 900.70 | 903.50 | 903.50 | -1.00% | 12,000 |
| Dec 31, 2025 | 913.40 | 925.00 | 906.60 | 912.65 | 912.65 | -0.08% | 20,229 |
| Dec 30, 2025 | 900.15 | 932.80 | 887.50 | 913.40 | 913.40 | 1.47% | 52,047 |
| Dec 29, 2025 | 880.15 | 921.50 | 880.15 | 900.15 | 900.15 | 1.42% | 47,376 |
| Dec 26, 2025 | 870.95 | 909.70 | 870.95 | 887.55 | 887.55 | 1.32% | 21,850 |
| Dec 24, 2025 | 882.20 | 892.30 | 873.30 | 876.00 | 876.00 | -1.39% | 7,012 |
| Dec 23, 2025 | 887.95 | 903.75 | 870.90 | 888.35 | 888.35 | 1.99% | 13,540 |
| Dec 22, 2025 | 874.45 | 875.95 | 865.20 | 871.05 | 871.05 | 0.86% | 9,996 |
| Dec 19, 2025 | 854.95 | 869.60 | 844.55 | 863.65 | 863.65 | 1.52% | 11,365 |
| Dec 18, 2025 | 861.80 | 861.80 | 840.15 | 850.75 | 850.75 | -1.28% | 9,621 |
| Dec 17, 2025 | 889.60 | 890.00 | 859.00 | 861.80 | 861.80 | -3.87% | 18,399 |
| Dec 16, 2025 | 854.55 | 923.60 | 849.85 | 896.45 | 896.45 | 4.48% | 249,563 |
| Dec 15, 2025 | 815.55 | 864.45 | 815.55 | 858.05 | 858.05 | 3.80% | 14,863 |
| Dec 12, 2025 | 814.00 | 830.00 | 813.95 | 826.60 | 826.60 | 2.25% | 3,418 |
| Dec 11, 2025 | 813.35 | 813.55 | 803.85 | 808.40 | 808.40 | -0.61% | 1,856 |
| Dec 10, 2025 | 812.65 | 836.00 | 810.55 | 813.35 | 813.35 | 0.08% | 4,578 |
| Dec 9, 2025 | 795.00 | 816.70 | 776.75 | 812.70 | 812.70 | 2.21% | 6,124 |
| Dec 8, 2025 | 847.20 | 848.00 | 791.00 | 795.15 | 795.15 | -6.14% | 9,957 |
| 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 |