BSE - Delayed Quote INR

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.BO)

74.70 -1.80 (-2.35%)
At close: 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 76.31 77.40 74.35 74.70 74.70 32,586
Apr 24, 2024 75.24 77.45 75.24 76.50 76.50 76,820
Apr 23, 2024 74.21 76.40 74.21 74.76 74.76 24,025
Apr 22, 2024 76.00 76.76 73.75 74.13 74.13 75,744
Apr 19, 2024 71.54 77.88 71.54 74.44 74.44 56,621
Apr 18, 2024 73.00 73.80 71.65 71.79 71.79 7,092
Apr 16, 2024 70.90 73.30 70.58 72.38 72.38 46,087
Apr 15, 2024 67.56 72.50 67.56 70.69 70.69 18,335
Apr 12, 2024 74.60 75.00 73.50 73.89 73.89 31,772
Apr 10, 2024 71.79 77.92 70.45 75.01 75.01 57,005
Apr 9, 2024 68.01 72.99 68.01 70.64 70.64 30,022
Apr 8, 2024 73.43 73.94 71.25 72.30 72.30 17,606
Apr 5, 2024 72.97 74.44 72.34 73.43 73.43 19,892
Apr 4, 2024 73.00 74.73 71.90 72.17 72.17 37,359
Apr 3, 2024 74.69 74.69 71.43 73.73 73.73 19,779
Apr 2, 2024 74.00 74.00 67.75 73.13 73.13 77,383
Apr 1, 2024 64.61 68.40 64.61 68.13 68.13 21,534
Mar 28, 2024 65.65 66.27 64.00 64.24 64.24 63,868
Mar 27, 2024 66.65 67.95 63.44 64.36 64.36 22,219
Mar 26, 2024 70.01 70.24 66.45 66.85 66.85 33,546
Mar 22, 2024 68.24 69.74 68.00 68.51 68.51 32,494
Mar 21, 2024 67.69 70.22 67.69 68.02 68.02 80,707
Mar 20, 2024 68.00 69.52 66.41 67.24 67.24 20,551
Mar 19, 2024 69.50 70.50 67.00 68.54 68.54 22,399
Mar 18, 2024 70.65 70.65 68.41 69.24 69.24 31,065
Mar 15, 2024 73.46 73.46 68.45 69.26 69.26 52,268
Mar 14, 2024 66.00 70.65 66.00 70.29 70.29 12,190
Mar 13, 2024 71.37 73.24 65.87 66.19 66.19 36,055
Mar 12, 2024 76.96 76.96 71.25 71.97 71.97 97,474
Mar 11, 2024 81.00 81.00 75.81 76.44 76.44 18,695
Mar 7, 2024 77.10 81.30 77.10 79.87 79.87 40,548
Mar 6, 2024 82.97 82.97 76.96 78.66 78.66 66,099
Mar 5, 2024 79.35 84.69 78.50 81.96 81.96 58,835
Mar 4, 2024 80.27 80.27 77.00 78.05 78.05 45,644
Mar 1, 2024 78.14 82.82 77.58 79.48 79.48 25,776
Feb 29, 2024 76.70 77.55 75.45 76.61 76.61 14,952
Feb 28, 2024 81.90 81.90 76.00 76.61 76.61 78,244
Feb 27, 2024 80.04 81.94 78.16 78.68 78.68 25,071
Feb 26, 2024 81.89 83.90 80.01 80.57 80.57 95,757
Feb 23, 2024 86.56 86.56 81.27 81.89 81.89 130,573
Feb 22, 2024 76.00 88.70 74.15 85.78 85.78 322,229
Feb 21, 2024 77.50 77.79 75.11 76.00 76.00 42,966
Feb 20, 2024 79.91 79.91 76.80 77.42 77.42 25,660
Feb 19, 2024 74.67 79.61 73.99 77.98 77.98 34,965
Feb 16, 2024 75.03 75.85 72.50 73.35 73.35 44,984
Feb 15, 2024 75.10 77.24 74.46 75.10 75.10 51,279
Feb 14, 2024 71.86 75.51 70.33 74.55 74.55 63,164
Feb 13, 2024 74.33 74.34 68.62 71.99 71.99 49,525
Feb 12, 2024 81.96 82.40 74.00 75.28 75.28 133,010
Feb 9, 2024 86.99 86.99 80.00 81.70 81.70 109,480
Feb 8, 2024 87.01 89.00 85.22 85.93 85.93 24,996
Feb 7, 2024 85.75 90.30 85.75 88.27 88.27 139,466
Feb 6, 2024 85.97 87.11 84.00 85.68 85.68 23,865
Feb 5, 2024 88.23 89.99 82.25 84.28 84.28 36,904
Feb 2, 2024 87.00 89.50 85.10 88.18 88.18 31,683
Feb 1, 2024 88.86 91.58 84.65 85.29 85.29 113,335
Jan 31, 2024 86.03 89.70 86.03 87.91 87.91 61,591
Jan 30, 2024 88.26 89.90 86.50 87.26 87.26 36,743
Jan 29, 2024 91.28 93.39 87.28 88.73 88.73 156,358
Jan 25, 2024 87.34 94.83 86.67 90.67 90.67 143,814
Jan 24, 2024 85.28 87.69 83.55 85.63 85.63 204,233
Jan 23, 2024 93.53 96.29 86.06 87.00 87.00 286,182
Jan 19, 2024 77.99 83.43 77.61 82.29 82.29 158,272
Jan 17, 2024 70.98 72.04 69.36 69.96 69.96 23,003
Jan 16, 2024 72.01 73.64 70.10 71.50 71.50 74,547
Jan 15, 2024 73.51 75.14 72.61 72.93 72.93 68,125
Jan 12, 2024 74.11 77.51 73.61 74.32 74.32 74,786
Jan 11, 2024 75.00 76.50 74.36 75.07 75.07 23,015
Jan 10, 2024 75.00 76.99 73.01 75.22 75.22 91,847
Jan 9, 2024 71.50 76.61 71.50 74.83 74.83 41,118
Jan 8, 2024 75.19 75.19 72.49 73.08 73.08 28,391
Jan 5, 2024 76.51 77.34 73.91 74.11 74.11 113,250
Jan 4, 2024 76.84 77.70 75.91 76.68 76.68 29,811
Jan 3, 2024 77.94 77.94 74.96 75.39 75.39 89,318
Jan 2, 2024 75.19 78.20 74.28 76.72 76.72 498,090
Jan 1, 2024 69.63 74.24 69.12 72.82 72.82 102,263
Dec 29, 2023 68.60 70.80 68.44 69.01 69.01 63,801
Dec 28, 2023 70.75 71.40 69.12 69.54 69.54 109,968
Dec 27, 2023 69.16 71.70 68.55 69.68 69.68 164,824
Dec 26, 2023 68.09 68.50 67.04 67.80 67.80 14,323
Dec 22, 2023 67.00 68.04 66.50 67.14 67.14 21,787
Dec 21, 2023 66.19 67.26 63.85 67.00 67.00 8,968
Dec 20, 2023 69.79 69.79 64.53 64.99 64.99 29,403
Dec 19, 2023 71.00 71.00 68.53 68.77 68.77 50,298
Dec 18, 2023 67.11 72.15 67.11 70.28 70.28 210,592
Dec 15, 2023 67.03 69.55 66.66 67.02 67.02 92,283
Dec 14, 2023 66.96 69.20 66.50 67.03 67.03 34,117
Dec 13, 2023 66.30 68.28 66.30 66.99 66.99 4,288
Dec 12, 2023 69.39 69.39 66.50 67.05 67.05 59,581
Dec 11, 2023 66.51 69.10 66.51 68.15 68.15 45,792
Dec 8, 2023 67.74 68.00 66.00 67.69 67.69 7,079
Dec 7, 2023 68.70 68.70 66.51 66.74 66.74 41,830
Dec 6, 2023 64.00 68.67 64.00 67.35 67.35 124,896
Dec 5, 2023 67.49 67.49 64.94 65.01 65.01 6,376
Dec 4, 2023 66.38 66.38 65.30 65.50 65.50 5,944
Dec 1, 2023 66.33 66.35 64.52 65.08 65.08 22,856
Nov 30, 2023 66.06 66.54 64.89 65.03 65.03 8,516
Nov 29, 2023 67.80 67.80 65.85 66.02 66.02 11,827
Nov 28, 2023 65.17 67.38 65.03 66.78 66.78 8,524
Nov 24, 2023 67.00 67.00 64.70 65.10 65.10 30,621
Nov 23, 2023 63.85 67.40 63.85 66.18 66.18 50,167
Nov 22, 2023 64.06 64.70 63.63 64.07 64.07 4,050
Nov 21, 2023 64.15 65.40 64.11 64.28 64.28 31,805
Nov 20, 2023 68.50 68.50 64.00 64.51 64.51 4,974
Nov 17, 2023 65.45 65.93 64.10 64.47 64.47 16,527
Nov 16, 2023 65.80 65.89 65.00 65.54 65.54 15,327
Nov 15, 2023 65.57 66.10 64.90 65.45 65.45 6,394
Nov 13, 2023 66.00 66.00 64.70 65.57 65.57 10,322
Nov 10, 2023 63.00 72.00 63.00 64.37 64.37 4,195
Nov 9, 2023 64.51 64.82 63.57 64.14 64.14 10,348
Nov 8, 2023 66.21 67.40 64.60 65.46 65.46 23,607
Nov 7, 2023 67.69 68.35 67.00 67.06 67.06 3,380
Nov 6, 2023 67.00 67.73 66.31 66.86 66.86 11,394
Nov 3, 2023 68.00 68.57 66.00 67.05 67.05 4,985
Nov 2, 2023 63.75 70.00 63.75 67.23 67.23 28,340
Nov 1, 2023 63.51 65.00 63.35 63.84 63.84 14,777
Oct 31, 2023 70.00 70.00 63.86 64.46 64.46 11,216
Oct 30, 2023 64.80 64.80 63.01 63.37 63.37 12,474
Oct 27, 2023 63.69 65.35 63.69 64.30 64.30 13,219
Oct 26, 2023 63.00 63.69 61.47 63.25 63.25 38,117
Oct 25, 2023 66.24 66.24 62.75 63.69 63.69 28,133
Oct 23, 2023 66.50 67.85 63.00 63.70 63.70 31,712
Oct 20, 2023 69.44 69.55 67.15 67.44 67.44 2,391
Oct 19, 2023 67.31 69.22 67.00 68.47 68.47 7,243
Oct 18, 2023 70.00 71.60 66.55 67.32 67.32 133,279
Oct 17, 2023 71.64 71.64 68.80 69.55 69.55 125,730
Oct 16, 2023 63.70 71.95 63.70 70.62 70.62 199,336
Oct 13, 2023 64.10 64.20 63.45 63.96 63.96 6,406
Oct 12, 2023 65.80 65.80 63.40 64.01 64.01 6,995
Oct 11, 2023 66.11 67.05 64.20 64.51 64.51 28,846
Oct 10, 2023 62.71 66.25 62.71 66.00 66.00 39,404
Oct 9, 2023 64.99 64.99 62.20 63.65 63.65 55,613
Oct 6, 2023 64.90 65.90 64.90 65.28 65.28 14,922
Oct 5, 2023 62.55 65.35 62.55 64.91 64.91 2,647
Oct 4, 2023 65.79 65.79 63.25 63.74 63.74 33,781
Oct 3, 2023 65.00 65.30 64.35 64.61 64.61 8,663
Sep 29, 2023 64.83 65.90 64.83 65.14 65.14 22,599
Sep 28, 2023 66.70 66.70 64.45 64.83 64.83 14,003
Sep 27, 2023 66.07 66.45 65.26 65.34 65.34 6,306
Sep 26, 2023 67.45 67.45 65.10 65.66 65.66 24,189
Sep 25, 2023 66.10 66.60 65.55 66.15 66.15 2,554
Sep 22, 2023 66.60 67.34 65.65 66.10 66.10 3,446
Sep 21, 2023 65.86 67.59 65.86 66.47 66.47 4,735
Sep 20, 2023 67.00 67.85 66.10 66.85 66.85 26,865
Sep 18, 2023 66.11 68.52 66.11 67.50 67.50 20,219
Sep 15, 2023 68.36 69.20 67.05 67.72 67.72 20,259
Sep 14, 2023 68.00 69.80 67.70 68.33 68.33 21,373
Sep 13, 2023 65.73 68.35 65.73 67.99 67.99 16,703
Sep 12, 2023 71.00 72.25 66.00 66.92 66.92 62,295
Sep 11, 2023 71.71 74.00 69.75 70.52 70.52 70,181
Sep 8, 2023 73.99 74.32 71.84 72.25 72.25 61,107
Sep 7, 2023 70.00 74.85 69.30 72.82 72.82 142,122
Sep 6, 2023 68.00 70.51 68.00 69.26 69.26 36,108
Sep 5, 2023 68.31 70.40 68.31 68.98 68.98 33,754
Sep 4, 2023 69.00 70.65 68.80 69.27 69.27 42,116
Sep 1, 2023 67.16 69.90 67.16 68.81 68.81 10,930
Aug 31, 2023 70.11 71.53 68.05 68.62 68.62 94,139
Aug 30, 2023 71.00 72.03 70.40 70.91 70.91 139,431
Aug 29, 2023 62.10 70.90 62.10 70.55 70.55 291,460
Aug 28, 2023 60.67 63.79 60.67 62.96 62.96 6,651
Aug 25, 2023 62.40 63.60 62.40 63.16 63.16 9,291
Aug 24, 2023 62.01 64.46 61.95 62.46 62.46 6,403
Aug 23, 2023 61.66 62.80 61.66 61.99 61.99 16,062
Aug 22, 2023 62.36 62.95 61.70 61.88 61.88 2,364
Aug 21, 2023 62.50 62.60 61.60 61.79 61.79 10,358
Aug 18, 2023 61.50 62.50 61.00 61.75 61.75 26,601
Aug 17, 2023 62.90 63.80 62.00 62.67 62.67 13,407
Aug 16, 2023 61.54 63.20 60.70 62.82 62.82 25,397
Aug 14, 2023 61.10 62.80 59.91 61.53 61.53 66,847
Aug 11, 2023 65.50 65.50 61.50 61.71 61.71 16,383
Aug 10, 2023 64.90 65.40 64.13 64.31 64.31 13,701
Aug 9, 2023 67.71 67.71 64.60 64.90 64.90 20,141
Aug 8, 2023 64.20 67.77 64.20 64.78 64.78 5,226
Aug 7, 2023 64.11 65.90 64.11 65.15 65.15 19,317
Aug 4, 2023 65.14 65.60 64.27 65.30 65.30 16,074
Aug 3, 2023 63.01 64.55 63.01 64.20 64.20 3,039
Jul 28, 2023 63.18 63.70 62.60 63.43 63.43 10,123
Jul 26, 2023 63.69 63.80 63.04 63.18 63.18 5,977
Jul 24, 2023 62.71 63.95 62.71 63.23 63.23 18,254
Jul 21, 2023 0.30 Dividend
Jul 21, 2023 63.11 63.90 63.11 63.67 63.67 3,324
Jul 20, 2023 63.50 64.05 63.50 63.76 63.46 2,790
Jul 19, 2023 65.00 65.10 63.00 63.50 63.20 45,328
Jul 17, 2023 64.35 66.84 64.20 64.63 64.33 36,566
Jul 14, 2023 64.10 66.55 63.45 65.71 65.40 44,025
Jul 10, 2023 67.49 67.49 64.65 65.01 64.70 14,519
Jul 7, 2023 66.55 66.60 65.60 66.50 66.19 9,499
Jun 30, 2023 65.81 67.30 65.81 66.69 66.38 13,549
Jun 28, 2023 68.50 68.50 66.60 66.73 66.42 5,791
Jun 27, 2023 67.00 67.99 66.65 67.20 66.88 14,778
Jun 26, 2023 65.71 67.59 65.71 67.23 66.91 8,151
Jun 23, 2023 66.52 67.40 66.50 66.94 66.63 32,179
Jun 22, 2023 69.05 69.70 67.10 67.73 67.41 8,437
Jun 21, 2023 67.50 70.70 66.65 68.99 68.67 69,386
Jun 20, 2023 68.40 68.72 66.00 66.58 66.27 37,673
Jun 19, 2023 69.01 70.31 67.45 67.88 67.56 21,311
Jun 16, 2023 71.00 72.50 69.40 69.64 69.31 18,375
Jun 15, 2023 70.00 71.50 69.15 70.44 70.11 24,215
Jun 14, 2023 72.00 72.00 69.50 70.10 69.77 26,756
Jun 13, 2023 68.06 69.99 68.06 69.56 69.23 16,625
Jun 12, 2023 69.01 69.81 68.15 68.44 68.12 10,081
Jun 9, 2023 70.00 70.90 68.10 68.67 68.35 27,560
Jun 8, 2023 71.00 72.50 70.20 70.40 70.07 20,162
Jun 7, 2023 70.00 72.65 69.43 71.19 70.86 8,660
Jun 6, 2023 71.00 71.15 70.55 70.84 70.51 3,743
Jun 5, 2023 71.05 71.90 69.85 70.50 70.17 5,719
Jun 2, 2023 70.98 72.25 70.40 70.53 70.20 6,866
Jun 1, 2023 68.81 70.95 68.81 70.05 69.72 16,679
May 31, 2023 69.11 70.65 69.11 69.83 69.50 12,988
May 30, 2023 69.00 71.50 68.90 70.49 70.16 22,769
May 26, 2023 70.75 70.80 68.65 69.04 68.72 28,788
May 25, 2023 71.02 72.13 70.12 70.35 70.02 7,949
May 24, 2023 71.16 76.00 71.16 71.59 71.25 16,963
May 23, 2023 71.67 73.84 71.67 72.38 72.04 3,037
May 22, 2023 72.03 75.00 72.03 72.95 72.61 4,565
May 19, 2023 72.00 75.00 71.00 73.17 72.83 4,811
May 17, 2023 73.17 74.76 73.07 73.99 73.64 5,584
May 16, 2023 76.40 76.40 73.09 73.39 73.04 27,984
May 15, 2023 75.20 76.19 74.64 75.03 74.68 19,300
May 12, 2023 73.99 76.75 73.99 75.75 75.39 5,438
May 11, 2023 76.11 77.80 73.75 75.36 75.01 10,287
May 10, 2023 78.78 78.78 76.00 76.60 76.24 13,547
May 9, 2023 78.52 79.30 77.70 78.30 77.93 29,939
May 8, 2023 79.21 82.00 77.00 77.73 77.36 64,960
May 5, 2023 76.85 80.00 75.10 79.17 78.80 28,088
May 4, 2023 75.25 78.10 75.25 76.76 76.40 12,730
May 3, 2023 78.40 79.63 76.69 77.08 76.72 27,792
May 2, 2023 76.02 80.75 76.02 78.45 78.08 101,319
Apr 28, 2023 77.10 77.30 75.50 76.37 76.01 13,911
Apr 27, 2023 77.00 77.00 75.45 75.66 75.30 9,842
Apr 26, 2023 74.11 78.04 74.11 75.38 75.03 21,435
Apr 25, 2023 76.00 77.32 74.95 75.25 74.90 17,272