BSE - Delayed Quote INR

Phyto Chem (India) Limited (PHYTO.BO)

34.73 -1.77 (-4.85%)
At close: 3:13 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 35.00 35.00 34.68 34.73 34.73 1,413
Apr 24, 2024 36.00 36.50 34.30 36.50 36.50 351
Apr 23, 2024 36.70 36.70 36.00 36.00 36.00 55
Apr 22, 2024 36.00 36.00 34.10 34.97 34.97 498
Apr 19, 2024 34.29 35.80 34.01 35.78 35.78 207
Apr 18, 2024 36.75 36.75 34.25 34.29 34.29 95
Apr 16, 2024 35.48 36.00 35.00 36.00 36.00 196
Apr 15, 2024 34.36 35.88 32.65 35.48 35.48 1,753
Apr 12, 2024 35.50 35.50 33.80 34.36 34.36 753
Apr 10, 2024 35.52 37.25 35.52 35.56 35.56 928
Apr 9, 2024 35.50 37.25 35.50 37.25 37.25 221
Apr 8, 2024 34.49 38.00 34.49 37.30 37.30 1,602
Apr 5, 2024 36.26 37.95 36.25 36.29 36.29 504
Apr 4, 2024 38.21 38.24 36.75 37.95 37.95 1,077
Apr 3, 2024 34.96 36.60 33.23 36.42 36.42 1,409
Apr 2, 2024 33.29 34.96 31.70 34.96 34.96 3,426
Apr 1, 2024 30.41 33.55 30.40 33.31 33.31 1,368
Mar 28, 2024 31.97 31.98 31.97 31.97 31.97 28
Mar 27, 2024 31.00 34.10 30.89 33.65 33.65 7,499
Mar 26, 2024 34.00 34.00 32.39 32.51 32.51 7,374
Mar 22, 2024 35.48 35.48 33.00 34.09 34.09 640
Mar 21, 2024 33.00 33.80 32.10 33.80 33.80 125
Mar 20, 2024 34.00 34.06 30.90 32.22 32.22 1,141
Mar 19, 2024 30.50 32.52 29.50 32.45 32.45 1,898
Mar 18, 2024 33.00 33.00 30.10 31.00 31.00 2,592
Mar 14, 2024 33.13 33.40 33.12 33.12 33.12 1,279
Mar 13, 2024 36.68 36.68 34.86 34.86 34.86 311
Mar 12, 2024 36.69 36.70 36.68 36.68 36.68 387
Mar 11, 2024 40.20 40.20 38.60 38.60 38.60 512
Mar 7, 2024 39.55 40.85 37.62 40.60 40.60 764
Mar 6, 2024 40.60 40.60 37.05 39.60 39.60 233
Mar 5, 2024 39.50 40.00 37.53 38.99 38.99 1,759
Mar 4, 2024 39.98 40.00 36.91 39.50 39.50 1,008
Mar 1, 2024 40.52 40.52 36.67 38.80 38.80 337
Feb 29, 2024 39.00 39.00 37.47 38.60 38.60 145
Feb 28, 2024 38.30 39.40 37.45 37.46 37.46 1,642
Feb 27, 2024 40.98 40.98 37.80 39.42 39.42 961
Feb 26, 2024 39.00 40.00 37.05 39.35 39.35 2,012
Feb 23, 2024 40.70 40.74 39.00 39.00 39.00 779
Feb 22, 2024 40.10 40.80 38.84 40.75 40.75 3,883
Feb 21, 2024 39.21 41.00 39.21 40.87 40.87 1,146
Feb 20, 2024 41.37 41.37 41.27 41.27 41.27 193
Feb 19, 2024 41.00 42.45 38.82 41.37 41.37 2,493
Feb 16, 2024 39.80 41.70 38.00 40.85 40.85 7,086
Feb 15, 2024 42.50 42.50 38.68 39.80 39.80 2,596
Feb 14, 2024 38.80 40.74 36.90 40.70 40.70 2,240
Feb 13, 2024 40.80 42.60 38.77 38.81 38.81 2,135
Feb 12, 2024 39.60 40.90 37.62 40.80 40.80 441
Feb 9, 2024 42.51 42.51 39.60 39.60 39.60 825
Feb 8, 2024 39.85 42.40 38.60 41.68 41.68 948
Feb 7, 2024 40.69 40.69 37.12 40.60 40.60 1,371
Feb 6, 2024 40.60 40.60 38.65 38.76 38.76 489
Feb 5, 2024 43.58 44.48 40.60 40.60 40.60 1,913
Feb 2, 2024 46.88 46.88 42.42 42.73 42.73 9,659
Feb 1, 2024 49.10 49.10 44.65 44.65 44.65 3,019
Jan 31, 2024 47.60 47.60 43.24 47.00 47.00 397
Jan 30, 2024 47.78 47.78 43.60 45.48 45.48 756
Jan 29, 2024 48.40 48.40 45.51 45.51 45.51 583
Jan 25, 2024 47.95 47.95 47.90 47.90 47.90 60
Jan 24, 2024 48.38 48.38 43.78 47.95 47.95 345
Jan 23, 2024 44.00 47.00 44.00 46.08 46.08 1,933
Jan 19, 2024 46.05 48.00 46.05 46.26 46.26 1,928
Jan 18, 2024 47.05 48.80 44.70 48.22 48.22 2,126
Jan 17, 2024 49.00 49.00 44.70 47.04 47.04 1,380
Jan 16, 2024 49.90 49.90 46.15 47.00 47.00 1,831
Jan 15, 2024 50.85 50.87 47.61 47.87 47.87 750
Jan 12, 2024 46.55 50.87 46.50 50.02 50.02 1,380
Jan 11, 2024 47.50 50.00 45.63 48.63 48.63 6,088
Jan 10, 2024 48.00 48.00 46.30 47.98 47.98 1,397
Jan 9, 2024 45.66 49.94 45.66 48.16 48.16 2,985
Jan 8, 2024 50.34 50.34 47.83 47.83 47.83 2,257
Jan 5, 2024 52.50 52.50 49.73 50.34 50.34 1,703
Jan 4, 2024 52.60 53.49 49.46 52.00 52.00 4,999
Jan 3, 2024 55.60 55.60 51.30 52.06 52.06 2,755
Jan 2, 2024 55.00 55.00 52.05 54.00 54.00 3,187
Jan 1, 2024 55.60 55.60 51.20 53.15 53.15 5,872
Dec 29, 2023 52.40 53.18 46.88 52.97 52.97 17,913
Dec 28, 2023 47.90 48.38 44.00 48.35 48.35 15,217
Dec 27, 2023 44.00 44.50 41.25 43.99 43.99 12,605
Dec 26, 2023 39.80 40.70 36.00 40.46 40.46 14,746
Dec 22, 2023 38.70 38.70 36.10 37.00 37.00 287
Dec 21, 2023 38.90 38.90 37.55 38.90 38.90 910
Dec 20, 2023 39.00 39.00 36.90 38.58 38.58 1,832
Dec 19, 2023 39.95 39.95 36.90 38.55 38.55 79
Dec 18, 2023 40.00 40.00 39.50 39.70 39.70 677
Dec 15, 2023 37.00 40.00 37.00 39.85 39.85 1,345
Dec 14, 2023 39.93 39.95 38.30 39.04 39.04 509
Dec 13, 2023 35.95 39.80 35.95 38.95 38.95 629
Dec 12, 2023 40.40 40.40 38.50 39.90 39.90 1,379
Dec 11, 2023 35.50 41.55 35.50 39.14 39.14 204
Dec 8, 2023 38.00 38.50 37.98 38.50 38.50 1,187
Dec 7, 2023 37.80 37.80 35.50 37.80 37.80 520
Dec 6, 2023 39.18 39.18 35.53 37.80 37.80 2,826
Dec 5, 2023 36.50 38.88 35.75 37.40 37.40 1,562
Dec 4, 2023 38.92 39.70 37.02 37.19 37.19 689
Dec 1, 2023 39.40 39.40 36.07 38.92 38.92 188
Nov 30, 2023 36.83 38.00 35.75 37.53 37.53 3,503
Nov 29, 2023 36.90 36.90 36.83 36.83 36.83 70
Nov 28, 2023 39.90 39.90 36.30 36.83 36.83 2,450
Nov 24, 2023 40.50 40.50 38.00 38.00 38.00 3,500
Nov 23, 2023 40.58 40.58 38.61 39.80 39.80 1,014
Nov 22, 2023 39.96 39.96 36.60 39.08 39.08 1,373
Nov 21, 2023 40.11 40.11 36.40 38.06 38.06 964
Nov 20, 2023 39.50 40.83 37.00 38.20 38.20 1,020
Nov 17, 2023 39.18 40.98 38.26 38.92 38.92 849
Nov 16, 2023 40.95 40.95 38.89 39.18 39.18 3,216
Nov 15, 2023 42.90 42.90 38.90 40.93 40.93 3,912
Nov 13, 2023 38.00 40.98 38.00 40.94 40.94 1,402
Nov 10, 2023 42.54 42.54 40.42 41.00 41.00 972
Nov 9, 2023 44.50 44.50 40.66 42.54 42.54 52
Nov 8, 2023 41.75 42.80 41.22 42.80 42.80 411
Nov 7, 2023 41.40 44.65 41.00 41.22 41.22 1,145
Nov 6, 2023 43.00 43.90 40.30 42.95 42.95 1,407
Nov 3, 2023 42.00 43.20 41.95 41.95 41.95 772
Nov 2, 2023 38.82 42.70 38.82 41.22 41.22 2,486
Nov 1, 2023 42.00 42.00 40.00 40.86 40.86 253
Oct 31, 2023 42.35 43.17 40.24 42.00 42.00 1,118
Oct 30, 2023 39.71 43.38 39.71 42.35 42.35 562
Oct 27, 2023 38.15 41.79 38.15 41.79 41.79 76
Oct 26, 2023 41.13 41.13 39.90 39.90 39.90 82
Oct 25, 2023 41.20 41.20 40.78 41.20 41.20 303
Oct 23, 2023 42.92 42.92 42.92 42.92 42.92 -
Oct 20, 2023 43.50 45.00 41.44 42.92 42.92 3,436
Oct 19, 2023 39.70 43.83 39.67 43.62 43.62 2,905
Oct 18, 2023 39.82 41.85 39.81 41.75 41.75 1,059
Oct 17, 2023 42.45 42.60 40.66 41.90 41.90 492
Oct 16, 2023 44.04 44.04 40.01 42.79 42.79 407
Oct 13, 2023 42.05 42.05 39.95 41.95 41.95 1,127
Oct 12, 2023 42.00 44.10 42.00 42.05 42.05 389
Oct 11, 2023 45.40 45.40 41.38 42.00 42.00 1,929
Oct 10, 2023 40.81 44.60 40.81 43.55 43.55 1,409
Oct 9, 2023 43.00 43.00 41.67 42.95 42.95 254
Oct 6, 2023 43.00 43.90 39.95 43.86 43.86 1,645
Oct 5, 2023 38.76 42.80 38.76 42.05 42.05 552
Oct 4, 2023 37.05 40.90 37.05 40.79 40.79 1,548
Oct 3, 2023 37.05 39.00 37.05 39.00 39.00 946
Sep 29, 2023 37.98 39.00 37.98 39.00 39.00 90
Sep 28, 2023 38.76 38.76 37.99 38.75 38.75 311
Sep 27, 2023 38.76 38.76 38.76 38.76 38.76 13
Sep 26, 2023 37.25 38.76 37.25 38.76 38.76 264
Sep 25, 2023 37.38 38.00 36.65 38.00 38.00 855
Sep 22, 2023 38.00 38.00 37.38 37.38 37.38 580
Sep 21, 2023 38.91 38.91 38.14 38.14 38.14 135
Sep 20, 2023 38.91 38.91 38.91 38.91 38.91 10
Sep 18, 2023 40.00 40.00 39.70 39.70 39.70 310
Sep 15, 2023 40.50 40.50 40.50 40.50 40.50 -
Sep 14, 2023 40.50 40.50 40.50 40.50 40.50 17
Sep 13, 2023 41.34 41.34 41.32 41.32 41.32 83
Sep 12, 2023 42.17 42.17 42.16 42.16 42.16 308
Sep 11, 2023 43.00 43.00 42.33 42.33 42.33 459
Sep 8, 2023 41.51 43.19 41.51 43.19 43.19 612
Sep 7, 2023 40.69 42.35 40.69 42.35 42.35 2,538
Sep 6, 2023 41.52 41.52 41.52 41.52 41.52 712
Sep 5, 2023 42.36 42.36 42.36 42.36 42.36 105
Sep 4, 2023 43.22 43.25 43.22 43.22 43.22 1,732
Sep 1, 2023 44.10 44.10 44.10 44.10 44.10 347
Aug 31, 2023 45.00 45.00 45.00 45.00 45.00 246
Aug 30, 2023 45.91 45.91 45.91 45.91 45.91 730
Aug 29, 2023 46.84 46.84 46.84 46.84 46.84 392
Aug 28, 2023 48.45 48.45 43.86 47.79 47.79 6,343
Aug 25, 2023 46.70 46.70 42.27 46.16 46.16 3,060
Aug 24, 2023 41.51 45.00 41.51 44.49 44.49 4,501
Aug 23, 2023 41.90 44.00 39.84 43.69 43.69 3,524
Aug 22, 2023 41.10 42.35 38.35 41.93 41.93 8,945
Aug 21, 2023 38.60 40.45 38.43 40.36 40.36 1,022
Aug 18, 2023 41.40 41.40 38.50 40.45 40.45 321
Aug 17, 2023 38.50 40.52 38.50 40.50 40.50 2,824
Aug 16, 2023 38.00 40.85 38.00 40.52 40.52 1,253
Aug 14, 2023 40.00 42.80 40.00 40.00 40.00 210
Aug 11, 2023 41.75 42.40 38.40 41.00 41.00 3,119
Aug 10, 2023 39.50 41.80 37.91 40.42 40.42 1,272
Aug 9, 2023 36.66 39.90 36.64 39.90 39.90 3,615
Aug 8, 2023 38.56 38.56 38.56 38.56 38.56 9,676
Aug 7, 2023 40.63 40.63 40.00 40.58 40.58 5,277
Aug 4, 2023 36.05 39.30 36.05 38.70 38.70 691
Aug 3, 2023 37.00 39.00 37.00 37.46 37.46 6,249
Aug 2, 2023 37.17 37.17 34.50 37.15 37.15 2,781
Aug 1, 2023 35.45 36.80 35.40 35.40 35.40 191
Jul 31, 2023 38.00 38.00 35.40 36.95 36.95 232
Jul 28, 2023 35.80 37.75 34.55 37.25 37.25 1,622
Jul 27, 2023 34.45 36.16 32.73 36.08 36.08 8,003
Jul 26, 2023 32.00 34.96 31.65 34.45 34.45 2,636
Jul 25, 2023 32.50 33.50 32.10 33.30 33.30 147
Jul 24, 2023 33.00 33.75 33.00 33.75 33.75 444
Jul 21, 2023 33.05 34.49 32.30 33.63 33.63 775
Jul 20, 2023 34.50 34.50 33.49 34.00 34.00 521
Jul 19, 2023 33.00 34.50 33.00 34.50 34.50 685
Jul 18, 2023 34.70 34.70 31.55 33.00 33.00 314
Jul 17, 2023 33.79 33.79 32.11 33.15 33.15 772
Jul 14, 2023 32.19 33.79 31.00 33.79 33.79 1,767
Jul 13, 2023 34.59 34.60 32.01 32.19 32.19 1,591
Jul 12, 2023 33.00 35.60 33.00 33.01 33.01 3,765
Jul 11, 2023 32.70 34.34 32.70 34.34 34.34 185
Jul 10, 2023 35.95 35.95 32.70 32.71 32.71 682
Jul 7, 2023 36.72 37.75 34.20 34.29 34.29 1,156
Jul 6, 2023 37.04 37.04 35.00 36.00 36.00 1,205
Jul 5, 2023 37.67 37.67 35.88 35.90 35.90 255
Jul 4, 2023 33.51 35.88 32.51 35.88 35.88 481
Jul 3, 2023 34.51 34.51 34.19 34.19 34.19 862
Jun 30, 2023 36.75 36.75 34.21 35.98 35.98 1,915
Jun 28, 2023 35.85 36.00 34.28 36.00 36.00 2,131
Jun 27, 2023 33.80 35.85 33.80 35.85 35.85 537
Jun 26, 2023 35.70 35.99 33.68 35.52 35.52 2,415
Jun 23, 2023 33.15 36.49 33.05 35.45 35.45 1,701
Jun 22, 2023 35.98 35.98 34.50 34.78 34.78 679
Jun 21, 2023 36.15 36.15 34.10 35.98 35.98 2,204
Jun 20, 2023 36.45 36.45 33.75 34.93 34.93 991
Jun 19, 2023 35.00 36.92 34.25 35.14 35.14 1,293
Jun 16, 2023 34.50 37.49 34.36 35.74 35.74 3,369
Jun 15, 2023 38.85 38.85 35.41 36.16 36.16 2,431
Jun 14, 2023 41.00 41.00 37.19 37.27 37.27 2,606
Jun 13, 2023 38.40 40.28 37.00 39.14 39.14 2,678
Jun 12, 2023 38.47 38.47 37.00 38.44 38.44 3,742
Jun 9, 2023 33.21 36.64 33.21 36.64 36.64 2,371
Jun 8, 2023 36.50 36.50 34.90 34.90 34.90 476
Jun 7, 2023 35.00 36.70 33.30 36.70 36.70 252
Jun 6, 2023 34.90 35.00 34.90 35.00 35.00 132
Jun 5, 2023 35.11 36.86 33.36 33.36 33.36 549
Jun 2, 2023 35.11 37.99 35.11 35.11 35.11 253
Jun 1, 2023 38.00 38.00 35.94 36.95 36.95 1,105
May 31, 2023 41.25 41.25 37.82 37.82 37.82 1,288
May 30, 2023 38.33 39.97 38.33 39.81 39.81 10
May 29, 2023 38.36 38.36 35.00 38.33 38.33 355
May 26, 2023 37.60 38.80 35.72 36.55 36.55 3,666
May 25, 2023 34.70 37.80 34.70 37.60 37.60 1,035
May 24, 2023 36.00 36.00 35.50 36.00 36.00 350
May 23, 2023 36.51 37.98 34.40 36.50 36.50 1,450
May 22, 2023 36.51 38.60 36.00 36.18 36.18 1,119
May 19, 2023 37.70 37.70 34.60 37.70 37.70 32
May 18, 2023 34.50 36.79 33.29 36.11 36.11 1,672
May 17, 2023 34.30 37.25 34.20 35.04 35.04 5,353
May 16, 2023 36.10 36.10 34.30 35.85 35.85 680
May 15, 2023 36.50 36.50 36.10 36.10 36.10 1,859
May 12, 2023 41.60 41.60 38.00 38.00 38.00 2,335
May 11, 2023 41.40 41.40 40.00 40.00 40.00 26
May 10, 2023 40.00 40.00 38.00 40.00 40.00 357
May 9, 2023 37.25 40.00 37.11 40.00 40.00 300
May 8, 2023 37.20 41.00 37.19 39.06 39.06 4,452
May 5, 2023 39.44 43.00 39.14 39.14 39.14 1,656
May 4, 2023 41.19 43.40 41.19 41.19 41.19 1,363
May 3, 2023 40.91 43.95 40.91 43.35 43.35 611
May 2, 2023 43.05 45.00 40.90 42.79 42.79 365
Apr 28, 2023 46.00 46.00 43.04 43.05 43.05 582
Apr 27, 2023 42.82 47.30 42.82 45.30 45.30 749
Apr 26, 2023 45.12 45.12 45.07 45.07 45.07 1,589
Apr 25, 2023 48.00 49.00 47.44 47.44 47.44 534