The Fertilisers and Chemicals Travancore Limited (NSE:FACT)
India
· Delayed Price · Currency is INR 906.00
-1.40 (-0.15%)
Apr 28, 2026, 3:30 PM IST
NSE:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 904.00 | 923.80 | 902.10 | 905.00 | - | -0.26% | 173,537 |
| Apr 27, 2026 | 900.00 | 914.45 | 897.15 | 907.40 | 907.40 | 2.00% | 207,891 |
| Apr 24, 2026 | 928.50 | 929.90 | 885.00 | 889.60 | 889.60 | -3.47% | 236,182 |
| Apr 23, 2026 | 933.90 | 951.70 | 915.05 | 921.55 | 921.55 | -1.14% | 464,687 |
| Apr 22, 2026 | 905.00 | 947.35 | 905.00 | 932.20 | 932.20 | 2.27% | 864,668 |
| Apr 21, 2026 | 894.00 | 934.95 | 891.05 | 911.50 | 911.50 | 2.30% | 810,511 |
| Apr 20, 2026 | 909.90 | 914.85 | 885.55 | 891.05 | 891.05 | -1.30% | 363,548 |
| Apr 17, 2026 | 865.00 | 946.00 | 862.20 | 902.75 | 902.75 | 3.54% | 4,208,121 |
| Apr 16, 2026 | 874.00 | 885.00 | 868.00 | 871.90 | 871.90 | 0.66% | 370,138 |
| Apr 15, 2026 | 868.00 | 879.95 | 857.00 | 866.15 | 866.15 | 1.62% | 367,436 |
| Apr 13, 2026 | 833.00 | 856.75 | 822.20 | 852.35 | 852.35 | -0.61% | 259,102 |
| Apr 10, 2026 | 861.00 | 868.00 | 851.25 | 857.60 | 857.60 | -0.39% | 395,633 |
| Apr 9, 2026 | 829.00 | 888.40 | 827.00 | 860.95 | 860.95 | 5.28% | 4,208,925 |
| Apr 8, 2026 | 819.95 | 842.50 | 804.00 | 817.80 | 817.80 | 3.42% | 918,724 |
| Apr 7, 2026 | 793.75 | 805.65 | 781.05 | 790.75 | 790.75 | 0.02% | 291,890 |
| Apr 6, 2026 | 785.00 | 799.70 | 762.05 | 790.60 | 790.60 | 2.18% | 393,375 |
| Apr 2, 2026 | 771.00 | 779.35 | 750.00 | 773.75 | 773.75 | -1.51% | 242,931 |
| Apr 1, 2026 | 765.35 | 796.95 | 765.00 | 785.65 | 785.65 | 4.87% | 410,217 |
| Mar 30, 2026 | 780.80 | 780.80 | 738.00 | 749.15 | 749.15 | -4.99% | 263,370 |
| Mar 27, 2026 | 790.25 | 823.40 | 770.00 | 788.50 | 788.50 | -0.22% | 1,370,278 |
| Mar 25, 2026 | 801.00 | 815.00 | 785.55 | 790.25 | 790.25 | -0.50% | 397,478 |
| Mar 24, 2026 | 797.30 | 801.00 | 763.20 | 794.20 | 794.20 | 4.44% | 492,949 |
| Mar 23, 2026 | 783.00 | 784.00 | 748.00 | 760.45 | 760.45 | -3.92% | 368,196 |
| Mar 20, 2026 | 796.45 | 817.95 | 785.00 | 791.45 | 791.45 | 0.44% | 388,774 |
| Mar 19, 2026 | 805.00 | 814.10 | 784.30 | 787.95 | 787.95 | -3.21% | 349,422 |
| Mar 18, 2026 | 815.00 | 837.70 | 804.50 | 814.10 | 814.10 | 0.22% | 636,191 |
| Mar 17, 2026 | 812.40 | 850.00 | 785.00 | 812.30 | 812.30 | 0.84% | 1,837,159 |
| Mar 16, 2026 | 858.00 | 858.00 | 796.00 | 805.55 | 805.55 | -5.40% | 1,512,439 |
| Mar 13, 2026 | 830.00 | 916.50 | 825.10 | 851.50 | 851.50 | 0.76% | 10,763,890 |
| Mar 12, 2026 | 840.05 | 877.00 | 830.00 | 845.10 | 845.10 | -4.50% | 3,551,351 |
| Mar 11, 2026 | 837.00 | 928.80 | 796.15 | 884.90 | 884.90 | 11.38% | 25,190,900 |
| Mar 10, 2026 | 669.00 | 794.50 | 667.05 | 794.50 | 794.50 | 20.00% | 8,171,712 |
| Mar 9, 2026 | 660.25 | 668.90 | 652.10 | 662.10 | 662.10 | -2.73% | 99,433 |
| Mar 6, 2026 | 678.05 | 706.60 | 673.10 | 680.65 | 680.65 | 0.38% | 155,349 |
| Mar 5, 2026 | 674.70 | 697.60 | 661.90 | 678.05 | 678.05 | 1.24% | 153,150 |
| Mar 4, 2026 | 694.00 | 700.00 | 666.95 | 669.75 | 669.75 | -5.77% | 165,737 |
| Mar 2, 2026 | 698.00 | 735.00 | 698.00 | 710.75 | 710.75 | -4.40% | 109,081 |
| Feb 27, 2026 | 743.00 | 754.65 | 726.90 | 743.45 | 743.45 | 0.70% | 122,873 |
| Feb 26, 2026 | 762.10 | 773.50 | 734.75 | 738.30 | 738.30 | -2.44% | 85,757 |
| Feb 25, 2026 | 762.95 | 774.35 | 753.30 | 756.80 | 756.80 | -0.06% | 48,563 |
| Feb 24, 2026 | 774.45 | 778.80 | 751.60 | 757.25 | 757.25 | -2.13% | 68,339 |
| Feb 23, 2026 | 781.85 | 794.15 | 771.00 | 773.70 | 773.70 | -0.94% | 56,010 |
| Feb 20, 2026 | 780.05 | 788.90 | 777.00 | 781.05 | 781.05 | -0.30% | 55,874 |
| Feb 19, 2026 | 800.00 | 807.95 | 780.05 | 783.40 | 783.40 | -2.26% | 45,705 |
| Feb 18, 2026 | 809.80 | 818.85 | 800.00 | 801.55 | 801.55 | -1.08% | 75,735 |
| Feb 17, 2026 | 790.20 | 812.75 | 784.85 | 810.30 | 810.30 | 2.93% | 125,630 |
| Feb 16, 2026 | 780.00 | 808.30 | 775.20 | 787.20 | 787.20 | 0.77% | 114,721 |
| Feb 13, 2026 | 800.00 | 800.10 | 775.15 | 781.20 | 781.20 | -2.49% | 64,600 |
| Feb 12, 2026 | 804.00 | 807.10 | 795.30 | 801.15 | 801.15 | -0.96% | 40,287 |
| Feb 11, 2026 | 818.60 | 819.00 | 800.25 | 808.90 | 808.90 | -0.66% | 44,731 |
| Feb 10, 2026 | 815.50 | 825.90 | 811.95 | 814.25 | 814.25 | -0.30% | 54,736 |
| Feb 9, 2026 | 793.60 | 824.95 | 790.60 | 816.70 | 816.70 | 3.01% | 135,038 |
| Feb 6, 2026 | 779.80 | 819.90 | 779.75 | 792.80 | 792.80 | 1.64% | 350,871 |
| Feb 5, 2026 | 796.00 | 804.95 | 776.20 | 780.00 | 780.00 | -2.66% | 61,722 |
| Feb 4, 2026 | 795.10 | 813.00 | 792.60 | 801.35 | 801.35 | 0.51% | 70,456 |
| Feb 3, 2026 | 800.00 | 815.00 | 788.65 | 797.25 | 797.25 | 2.32% | 108,734 |
| Feb 2, 2026 | 775.30 | 788.00 | 748.30 | 779.20 | 779.20 | -0.10% | 115,319 |
| Feb 1, 2026 | 823.05 | 838.00 | 775.00 | 780.00 | 780.00 | -4.50% | 205,699 |
| Jan 30, 2026 | 802.00 | 828.00 | 790.00 | 816.75 | 816.75 | 1.00% | 145,258 |
| Jan 29, 2026 | 810.00 | 816.75 | 798.20 | 808.65 | 808.65 | -1.31% | 178,489 |
| Jan 28, 2026 | 794.50 | 828.40 | 776.15 | 819.40 | 819.40 | 3.30% | 727,349 |
| Jan 27, 2026 | 782.00 | 799.00 | 765.75 | 793.25 | 793.25 | 1.45% | 103,213 |
| Jan 23, 2026 | 810.00 | 818.35 | 778.90 | 781.95 | 781.95 | -2.91% | 86,330 |
| Jan 22, 2026 | 800.00 | 811.55 | 798.30 | 805.40 | 805.40 | 1.68% | 97,563 |
| Jan 21, 2026 | 817.00 | 817.00 | 777.65 | 792.10 | 792.10 | -0.13% | 196,363 |
| Jan 20, 2026 | 825.10 | 827.25 | 786.65 | 793.10 | 793.10 | -4.14% | 106,663 |
| Jan 19, 2026 | 830.05 | 839.85 | 823.30 | 827.35 | 827.35 | -0.76% | 77,607 |
| Jan 16, 2026 | 853.70 | 862.00 | 830.00 | 833.70 | 833.70 | -2.25% | 97,032 |
| Jan 14, 2026 | 864.00 | 877.00 | 850.50 | 852.85 | 852.85 | -1.75% | 139,493 |
| Jan 13, 2026 | 870.55 | 881.70 | 864.00 | 868.05 | 868.05 | 0.49% | 63,850 |
| Jan 12, 2026 | 867.75 | 867.80 | 840.00 | 863.80 | 863.80 | -0.46% | 113,839 |
| Jan 9, 2026 | 890.00 | 890.00 | 864.00 | 867.75 | 867.75 | -2.63% | 144,860 |
| Jan 8, 2026 | 874.15 | 905.95 | 873.90 | 891.15 | 891.15 | 1.94% | 373,637 |
| Jan 7, 2026 | 877.00 | 879.20 | 866.45 | 874.15 | 874.15 | -0.48% | 71,817 |
| Jan 6, 2026 | 895.90 | 897.00 | 875.00 | 878.40 | 878.40 | -1.61% | 128,911 |
| Jan 5, 2026 | 906.25 | 912.45 | 886.65 | 892.80 | 892.80 | -1.68% | 132,130 |
| Jan 2, 2026 | 909.95 | 919.85 | 904.00 | 908.05 | 908.05 | 0.49% | 222,419 |
| Jan 1, 2026 | 912.45 | 918.00 | 900.20 | 903.60 | 903.60 | -0.97% | 93,047 |
| Dec 31, 2025 | 915.00 | 924.90 | 906.80 | 912.45 | 912.45 | -0.03% | 267,547 |
| Dec 30, 2025 | 899.95 | 932.50 | 887.00 | 912.70 | 912.70 | 1.42% | 828,649 |
| Dec 29, 2025 | 888.95 | 921.60 | 885.10 | 899.95 | 899.95 | 1.27% | 619,468 |
| Dec 26, 2025 | 876.95 | 908.50 | 871.45 | 888.65 | 888.65 | 1.54% | 258,841 |
| Dec 24, 2025 | 886.00 | 892.00 | 872.40 | 875.20 | 875.20 | -1.46% | 104,011 |
| Dec 23, 2025 | 873.00 | 903.95 | 871.60 | 888.15 | 888.15 | 1.90% | 408,526 |
| Dec 22, 2025 | 868.60 | 876.55 | 865.05 | 871.60 | 871.60 | 0.99% | 100,872 |
| Dec 19, 2025 | 851.60 | 870.00 | 844.00 | 863.05 | 863.05 | 1.51% | 132,379 |
| Dec 18, 2025 | 861.70 | 861.75 | 840.15 | 850.20 | 850.20 | -1.33% | 162,244 |
| Dec 17, 2025 | 887.70 | 891.60 | 858.00 | 861.70 | 861.70 | -3.89% | 273,032 |
| Dec 16, 2025 | 852.00 | 922.80 | 850.00 | 896.60 | 896.60 | 4.57% | 5,465,207 |
| Dec 15, 2025 | 826.00 | 863.80 | 823.50 | 857.40 | 857.40 | 3.66% | 249,330 |
| Dec 12, 2025 | 815.05 | 831.00 | 811.05 | 827.10 | 827.10 | 2.16% | 101,318 |
| Dec 11, 2025 | 810.00 | 816.00 | 803.00 | 809.60 | 809.60 | -0.51% | 52,077 |
| Dec 10, 2025 | 810.00 | 836.90 | 805.00 | 813.75 | 813.75 | 0.24% | 115,561 |
| Dec 9, 2025 | 795.40 | 817.00 | 775.00 | 811.80 | 811.80 | 2.04% | 97,096 |
| Dec 8, 2025 | 847.60 | 850.00 | 790.00 | 795.55 | 795.55 | -6.07% | 100,065 |
| Dec 5, 2025 | 838.15 | 864.80 | 825.00 | 847.00 | 847.00 | 1.04% | 180,404 |
| 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 |