The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India
· Delayed Price · Currency is INR 847.00
+8.70 (1.04%)
At close: Dec 5, 2025
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 838.15 | 864.80 | 825.00 | 847.00 | - | 1.04% | 180,299 |
| Dec 4, 2025 | 840.00 | 847.90 | 833.30 | 838.30 | 838.30 | -0.66% | 40,975 |
| Dec 3, 2025 | 860.00 | 865.75 | 841.05 | 843.90 | 843.90 | -1.69% | 51,632 |
| Dec 2, 2025 | 870.70 | 873.00 | 848.10 | 858.45 | 858.45 | -1.76% | 55,203 |
| Dec 1, 2025 | 878.95 | 886.90 | 869.00 | 873.80 | 873.80 | -0.30% | 49,425 |
| Nov 28, 2025 | 884.50 | 885.35 | 873.00 | 876.40 | 876.40 | -0.81% | 34,155 |
| Nov 27, 2025 | 878.00 | 889.95 | 878.00 | 883.60 | 883.60 | 0.99% | 71,650 |
| Nov 26, 2025 | 866.50 | 878.00 | 865.80 | 874.90 | 874.90 | 0.97% | 28,484 |
| Nov 25, 2025 | 866.05 | 876.30 | 861.35 | 866.50 | 866.50 | -0.03% | 61,558 |
| Nov 24, 2025 | 882.85 | 887.60 | 856.45 | 866.75 | 866.75 | -1.82% | 44,558 |
| Nov 21, 2025 | 902.00 | 902.05 | 882.20 | 882.85 | 882.85 | -2.33% | 54,127 |
| Nov 20, 2025 | 905.65 | 909.65 | 901.55 | 903.90 | 903.90 | 0.07% | 35,602 |
| Nov 19, 2025 | 908.30 | 911.20 | 898.10 | 903.25 | 903.25 | -0.57% | 43,151 |
| Nov 18, 2025 | 912.00 | 926.00 | 906.95 | 908.45 | 908.45 | -0.10% | 148,525 |
| Nov 17, 2025 | 921.00 | 921.00 | 907.00 | 909.40 | 909.40 | -0.56% | 98,526 |
| Nov 14, 2025 | 906.40 | 919.80 | 898.05 | 914.55 | 914.55 | 1.06% | 272,341 |
| Nov 13, 2025 | 894.55 | 909.95 | 887.55 | 905.00 | 905.00 | 1.17% | 146,841 |
| Nov 12, 2025 | 875.00 | 908.00 | 875.00 | 894.55 | 894.55 | 2.00% | 189,324 |
| Nov 11, 2025 | 878.70 | 884.70 | 875.00 | 877.05 | 877.05 | -0.72% | 37,536 |
| Nov 10, 2025 | 885.80 | 890.90 | 882.00 | 883.40 | 883.40 | 0.05% | 38,521 |
| Nov 7, 2025 | 879.95 | 898.00 | 870.50 | 882.95 | 882.95 | -0.24% | 131,480 |
| Nov 6, 2025 | 896.20 | 898.05 | 880.90 | 885.10 | 885.10 | -1.34% | 73,021 |
| Nov 4, 2025 | 908.00 | 913.50 | 895.00 | 897.10 | 897.10 | -1.22% | 75,241 |
| Nov 3, 2025 | 905.90 | 918.80 | 903.85 | 908.15 | 908.15 | 0.53% | 181,037 |
| Oct 31, 2025 | 905.00 | 930.40 | 895.00 | 903.35 | 903.35 | 0.11% | 445,414 |
| Oct 30, 2025 | 908.80 | 910.40 | 900.00 | 902.35 | 902.35 | -0.51% | 83,320 |
| Oct 29, 2025 | 901.65 | 916.60 | 901.65 | 907.00 | 907.00 | 0.90% | 179,156 |
| Oct 28, 2025 | 890.40 | 923.00 | 887.70 | 898.95 | 898.95 | 1.56% | 571,418 |
| Oct 27, 2025 | 888.20 | 893.20 | 883.00 | 885.10 | 885.10 | -0.29% | 43,776 |
| Oct 24, 2025 | 887.35 | 899.00 | 882.15 | 887.65 | 887.65 | 0.19% | 78,488 |
| Oct 23, 2025 | 896.00 | 899.90 | 882.80 | 886.00 | 886.00 | -0.84% | 52,592 |
| Oct 21, 2025 | 892.00 | 897.30 | 890.15 | 893.50 | 893.50 | 0.63% | 20,059 |
| Oct 20, 2025 | 893.00 | 894.50 | 880.10 | 887.95 | 887.95 | -0.56% | 60,515 |
| Oct 17, 2025 | 905.00 | 908.95 | 884.30 | 892.95 | 892.95 | -1.44% | 125,520 |
| Oct 16, 2025 | 885.00 | 924.00 | 883.00 | 906.00 | 906.00 | 2.88% | 792,242 |
| Oct 15, 2025 | 874.10 | 886.00 | 865.00 | 880.60 | 880.60 | 1.00% | 110,879 |
| Oct 14, 2025 | 887.20 | 888.35 | 868.80 | 871.90 | 871.90 | -1.22% | 67,992 |
| Oct 13, 2025 | 891.80 | 891.80 | 880.00 | 882.70 | 882.70 | -1.07% | 73,007 |
| Oct 10, 2025 | 888.90 | 898.40 | 882.25 | 892.25 | 892.25 | 0.33% | 74,661 |
| Oct 9, 2025 | 893.60 | 895.70 | 885.90 | 889.30 | 889.30 | -0.50% | 86,898 |
| Oct 8, 2025 | 897.00 | 911.65 | 890.00 | 893.75 | 893.75 | -0.17% | 125,048 |
| Oct 7, 2025 | 902.00 | 906.45 | 891.50 | 895.25 | 895.25 | -0.41% | 89,008 |
| Oct 6, 2025 | 901.00 | 908.00 | 895.05 | 898.95 | 898.95 | -0.19% | 114,749 |
| Oct 3, 2025 | 890.00 | 904.10 | 887.10 | 900.70 | 900.70 | 1.61% | 229,603 |
| Oct 1, 2025 | 894.90 | 896.70 | 875.25 | 886.45 | 886.45 | -0.72% | 184,450 |
| Sep 30, 2025 | 909.00 | 918.05 | 887.50 | 892.90 | 892.90 | -2.01% | 209,432 |
| Sep 29, 2025 | 945.95 | 952.85 | 894.10 | 911.20 | 911.20 | -3.34% | 709,119 |
| Sep 26, 2025 | 966.50 | 968.45 | 936.80 | 942.65 | 942.65 | -2.46% | 149,955 |
| Sep 25, 2025 | 972.00 | 982.90 | 964.00 | 966.45 | 966.45 | -0.59% | 110,601 |
| Sep 24, 2025 | 972.00 | 993.00 | 965.00 | 972.20 | 972.20 | -0.15% | 223,515 |
| Sep 23, 2025 | 990.00 | 990.30 | 962.30 | 973.65 | 973.65 | -1.70% | 205,374 |
| Sep 22, 2025 | 1,002.00 | 1,009.90 | 986.05 | 990.45 | 990.45 | -0.97% | 130,111 |
| Sep 19, 2025 | 991.00 | 1,007.05 | 985.00 | 1,000.15 | 1,000.15 | 1.13% | 177,896 |
| Sep 18, 2025 | 1,006.95 | 1,011.60 | 985.05 | 988.95 | 988.56 | -1.50% | 143,558 |
| Sep 17, 2025 | 1,005.50 | 1,026.90 | 1,001.00 | 1,004.00 | 1,003.60 | -0.15% | 275,691 |
| Sep 16, 2025 | 999.00 | 1,014.80 | 994.00 | 1,005.50 | 1,005.10 | 0.87% | 294,734 |
| Sep 15, 2025 | 983.65 | 1,016.00 | 981.95 | 996.85 | 996.46 | 1.53% | 412,230 |
| Sep 12, 2025 | 987.00 | 994.45 | 976.20 | 981.80 | 981.41 | 0.04% | 160,279 |
| Sep 11, 2025 | 972.95 | 1,010.00 | 967.40 | 981.45 | 981.06 | 1.30% | 528,388 |
| Sep 10, 2025 | 975.00 | 988.00 | 965.05 | 968.85 | 968.47 | -0.02% | 137,950 |
| Sep 9, 2025 | 978.30 | 986.40 | 965.10 | 969.00 | 968.62 | -0.81% | 150,356 |
| Sep 8, 2025 | 989.35 | 997.95 | 974.85 | 976.95 | 976.56 | -1.37% | 153,076 |
| Sep 5, 2025 | 1,000.00 | 1,025.00 | 985.05 | 990.50 | 990.11 | -0.95% | 420,562 |
| Sep 4, 2025 | 1,017.00 | 1,028.80 | 995.70 | 1,000.00 | 999.61 | -0.71% | 357,644 |
| Sep 3, 2025 | 989.00 | 1,013.85 | 982.00 | 1,007.15 | 1,006.75 | 1.80% | 569,193 |
| Sep 2, 2025 | 955.00 | 1,021.30 | 947.00 | 989.35 | 988.96 | 3.90% | 1,357,985 |
| Sep 1, 2025 | 926.80 | 956.25 | 926.80 | 952.25 | 951.87 | 2.96% | 338,595 |
| Aug 29, 2025 | 928.00 | 942.00 | 920.10 | 924.90 | 924.54 | -0.05% | 239,918 |
| Aug 28, 2025 | 964.05 | 964.05 | 922.00 | 925.35 | 924.99 | -4.18% | 301,155 |
| Aug 26, 2025 | 1,002.05 | 1,011.65 | 962.10 | 965.70 | 965.32 | -4.94% | 340,028 |
| Aug 25, 2025 | 1,012.20 | 1,029.00 | 1,009.35 | 1,015.90 | 1,015.50 | 0.53% | 368,301 |
| Aug 22, 2025 | 1,011.05 | 1,033.00 | 1,000.00 | 1,010.55 | 1,010.15 | -0.04% | 787,368 |
| Aug 21, 2025 | 1,019.50 | 1,031.00 | 1,001.85 | 1,011.00 | 1,010.60 | -0.34% | 676,313 |
| Aug 20, 2025 | 982.80 | 1,023.25 | 976.00 | 1,014.45 | 1,014.05 | 3.56% | 1,349,834 |
| Aug 19, 2025 | 964.00 | 1,005.80 | 955.00 | 979.60 | 979.21 | 1.54% | 1,139,691 |
| Aug 18, 2025 | 967.55 | 976.35 | 957.15 | 964.75 | 964.37 | 0.11% | 182,322 |
| Aug 14, 2025 | 989.00 | 992.75 | 957.80 | 963.70 | 963.32 | -2.41% | 407,231 |
| Aug 13, 2025 | 953.00 | 1,006.60 | 933.30 | 987.50 | 987.11 | 4.22% | 2,195,111 |
| Aug 12, 2025 | 916.40 | 959.85 | 914.75 | 947.50 | 947.13 | 3.58% | 634,028 |
| Aug 11, 2025 | 923.10 | 929.85 | 905.00 | 914.75 | 914.39 | -1.22% | 144,289 |
| Aug 8, 2025 | 933.50 | 948.00 | 921.10 | 926.05 | 925.68 | -0.70% | 181,249 |
| Aug 7, 2025 | 940.90 | 943.40 | 917.10 | 932.60 | 932.23 | -0.93% | 191,324 |
| Aug 6, 2025 | 974.00 | 993.80 | 930.00 | 941.35 | 940.98 | -2.81% | 842,103 |
| Aug 5, 2025 | 938.05 | 983.00 | 938.05 | 968.60 | 968.22 | 3.45% | 1,389,813 |
| Aug 4, 2025 | 935.00 | 948.00 | 926.70 | 936.30 | 935.93 | 0.31% | 158,713 |
| Aug 1, 2025 | 940.55 | 963.00 | 925.20 | 933.40 | 933.03 | -0.76% | 225,533 |
| Jul 31, 2025 | 953.00 | 956.95 | 934.10 | 940.55 | 940.18 | -2.33% | 168,316 |
| Jul 30, 2025 | 944.00 | 976.00 | 944.00 | 963.00 | 962.62 | 2.09% | 606,561 |
| Jul 29, 2025 | 929.00 | 950.70 | 920.20 | 943.25 | 942.88 | 1.23% | 286,351 |
| Jul 28, 2025 | 956.00 | 959.20 | 926.05 | 931.75 | 931.38 | -2.75% | 189,077 |
| Jul 25, 2025 | 978.85 | 997.00 | 951.40 | 958.05 | 957.67 | -1.91% | 591,567 |
| Jul 24, 2025 | 944.95 | 987.45 | 943.65 | 976.70 | 976.31 | 3.57% | 1,436,102 |
| Jul 23, 2025 | 954.50 | 958.00 | 940.10 | 943.00 | 942.63 | -0.71% | 137,693 |
| Jul 22, 2025 | 963.95 | 966.70 | 946.35 | 949.75 | 949.38 | -1.08% | 82,775 |
| Jul 21, 2025 | 953.95 | 968.60 | 943.80 | 960.10 | 959.72 | 0.65% | 204,822 |
| Jul 18, 2025 | 969.45 | 973.65 | 951.00 | 953.90 | 953.52 | -1.40% | 205,231 |
| Jul 17, 2025 | 972.50 | 983.45 | 960.20 | 967.45 | 967.07 | -0.32% | 262,786 |
| Jul 16, 2025 | 970.00 | 980.85 | 952.60 | 970.60 | 970.22 | -0.60% | 594,086 |
| Jul 15, 2025 | 913.30 | 989.00 | 912.05 | 976.45 | 976.06 | 7.98% | 8,523,654 |
| Jul 14, 2025 | 915.05 | 920.35 | 900.55 | 904.25 | 903.89 | -1.26% | 147,640 |