tiprankstipranks
Trending News
More News >
Khaitan Chemicals & Fertilizers Ltd. (IN:KHAICHEM)
:KHAICHEM
India Market

Khaitan Chemicals & Fertilizers Ltd. (KHAICHEM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
101.07
101.07
101.07
101.07
101.07
-2.00%
52,494
1.42
Jul 03, 2025
103.13
103.13
101.01
103.13
103.13
+5.00%
30,084
0.81
Jul 02, 2025
94.00
98.22
94.00
98.22
98.22
+4.99%
38,991
1.01
Jul 01, 2025
96.99
96.99
90.00
93.55
93.55
+1.27%
97,764
2.61
Jun 30, 2025
87.10
92.42
87.10
92.38
92.38
+4.95%
115,656
3.18
Jun 27, 2025
81.35
88.70
81.35
88.02
88.02
+3.94%
95,100
2.68
Jun 26, 2025
84.00
85.00
83.00
84.68
84.68
+0.56%
14,382
0.41
Jun 25, 2025
84.67
85.00
82.46
84.21
84.21
-0.54%
3,746
0.11
Jun 24, 2025
82.10
85.25
82.10
84.67
84.67
+0.39%
34,428
0.98
Jun 23, 2025
82.90
84.69
81.01
84.34
84.34
+1.37%
7,574
0.21
Jun 20, 2025
82.16
86.86
80.00
83.20
83.20
+0.57%
6,998
0.19
Jun 19, 2025
84.14
85.48
80.75
82.73
82.73
-2.66%
20,383
0.57
Jun 18, 2025
82.55
85.49
82.55
84.99
84.99
+1.43%
4,097
0.11
Jun 17, 2025
81.97
85.40
81.97
83.79
83.79
-0.72%
19,146
0.53
Jun 16, 2025
81.12
84.40
81.12
84.40
84.40
+0.78%
3,509
0.10
Jun 13, 2025
82.00
85.00
82.00
83.75
83.75
-1.25%
9,251
0.26
Jun 12, 2025
86.50
86.50
82.40
84.81
84.81
+0.95%
34,950
0.98
Jun 11, 2025
88.95
88.95
83.00
84.01
84.01
-1.21%
3,511
0.10
Jun 10, 2025
83.00
88.30
83.00
85.04
85.04
+0.35%
21,770
0.61
Jun 09, 2025
78.02
84.74
78.02
84.74
84.74
+4.99%
17,785
0.49
Jun 06, 2025
83.01
83.95
80.25
80.71
80.71
-2.35%
12,717
0.35
Jun 05, 2025
83.01
85.00
81.60
82.65
82.65
-3.02%
36,869
1.02
Jun 04, 2025
80.20
86.00
80.20
85.22
85.22
+0.95%
35,273
0.99
Jun 03, 2025
87.02
87.02
83.05
84.42
84.42
+1.86%
190,440
5.82
Jun 02, 2025
77.35
82.88
75.00
82.88
82.88
+4.99%
116,204
3.76
May 30, 2025
83.00
83.00
77.67
78.94
78.94
-4.19%
32,991
1.08
May 29, 2025
75.51
83.00
75.51
82.39
82.39
+3.92%
128,403
4.48
May 28, 2025
76.51
81.50
76.51
79.28
79.28
+1.85%
118,278
4.34
May 27, 2025
84.99
84.99
75.80
77.84
77.84
-1.08%
28,259
1.02
May 26, 2025
75.10
79.38
75.10
78.69
78.69
+5.48%
58,112
2.14
May 23, 2025
60.15
76.63
60.15
74.60
74.60
+2.11%
35,836
1.34
May 22, 2025
72.00
73.96
70.49
73.06
73.06
+1.15%
47,316
1.81
May 21, 2025
71.25
73.00
70.10
72.23
72.23
-0.77%
34,622
1.35
May 20, 2025
74.01
75.00
71.81
72.79
72.79
-1.34%
73,098
2.96
May 19, 2025
65.50
74.50
65.50
73.78
73.78
+9.24%
181,694
8.28
May 16, 2025
66.49
67.80
63.23
67.54
67.54
+7.34%
28,050
1.28
May 15, 2025
57.50
63.70
57.50
62.92
62.92
+6.61%
27,246
1.24
May 14, 2025
55.01
59.50
55.01
59.02
59.02
+5.15%
14,642
0.67
May 13, 2025
55.64
57.07
55.63
56.13
56.13
+1.14%
9,722
0.45
May 12, 2025
53.44
55.81
53.44
55.50
55.50
+8.46%
14,621
0.67
May 09, 2025
47.26
51.73
47.26
51.17
51.17
-1.46%
21,959
0.99
May 08, 2025
58.60
58.60
51.52
51.93
51.93
-1.67%
8,773
0.40
May 07, 2025
50.46
54.61
50.46
52.81
52.81
+1.03%
19,698
0.89
May 06, 2025
54.37
54.43
51.33
52.27
52.27
-3.40%
7,686
0.34
May 05, 2025
53.25
54.84
52.60
54.11
54.11
+2.09%
13,776
0.61
May 02, 2025
54.24
55.00
52.81
53.00
53.00
-1.92%
24,168
1.07
Apr 30, 2025
55.86
55.94
53.24
54.04
54.04
-4.79%
6,475
0.28
Apr 29, 2025
54.32
57.77
54.32
56.76
56.76
+0.69%
7,544
0.32
Apr 28, 2025
59.50
59.50
56.18
56.37
56.37
-0.98%
9,716
0.40
Apr 25, 2025
59.51
59.90
56.32
56.93
56.93
-5.13%
53,239
2.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis