The Fertilisers And Chemicals Travancore Limited - FACT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	853.7	833.7	833.7	862	830	97,072
January 14, 2026	864	852.85	852.85	877	850.5	139,493
January 13, 2026	870.55	868.05	868.05	881.7	864	63,850
January 12, 2026	867.75	863.8	863.8	867.8	840	113,839
January 09, 2026	890	869	869	890	864	144,846
January 08, 2026	874.15	891.15	891.15	905.95	873.9	373,643
January 07, 2026	877	874.15	874.15	879.2	866.45	71,876
January 06, 2026	895.9	878.4	878.4	897	875	128,911
January 05, 2026	906.25	892.8	892.8	912.45	886.65	132,130
January 02, 2026	909.95	908.05	908.05	919.85	904	222,419
January 01, 2026	912.45	903.6	903.6	918	900.2	93,047
December 31, 2025	915	912.45	912.45	924.9	906.8	267,545
December 30, 2025	899.95	912.7	912.7	932.5	887	828,649
December 29, 2025	888.95	899.95	899.95	921.6	885.1	619,468
December 26, 2025	876.95	888.65	888.65	908.5	871.45	258,878
December 24, 2025	886	875.2	875.2	892	872.4	104,011
December 23, 2025	873	888.15	888.15	903.95	871.6	408,526
December 22, 2025	868.6	871.6	871.6	876.55	865.05	100,841
December 19, 2025	851.6	863.05	863.05	870	844	132,402
December 18, 2025	861.7	850.2	850.2	861.75	840.15	162,244
December 17, 2025	887.7	861.7	861.7	891.6	858	273,032
December 16, 2025	852	896.6	896.6	922.8	850	5.47M
December 15, 2025	826	857.4	857.4	863.8	823.5	249,330
December 12, 2025	815.05	827.1	827.1	831	811.05	101,313
December 11, 2025	810	809.6	809.6	816	803	52,081
December 10, 2025	810	813.75	813.75	836.9	805	115,573
December 09, 2025	795.4	811.8	811.8	817	775	97,006
December 08, 2025	847.6	795.55	795.55	850	790	100,613
December 05, 2025	838.15	847	847	864.8	825	180,299
December 04, 2025	840	838.3	838.3	847.9	833.3	40,980
December 03, 2025	860	843.9	843.9	865.75	841.05	51,647
December 02, 2025	870.7	858.45	858.45	873	848.1	55,227
December 01, 2025	878.95	873.8	873.8	886.9	869	49,432
November 28, 2025	884.5	876.4	876.4	885.35	873	34,155
November 27, 2025	878	883.6	883.6	889.95	878	71,656
November 26, 2025	866.5	874.9	874.9	878	865.8	28,476
November 25, 2025	866.05	866.5	866.5	876.3	861.35	61,558
November 24, 2025	882.85	866.75	866.75	887.6	856.45	44,558
November 21, 2025	902	882.85	882.85	902.05	882.2	54,147
November 19, 2025	908.3	903.25	903.25	911.2	898.1	43,151
November 18, 2025	912	908.45	908.45	926	906.95	148,675
November 17, 2025	921	909.4	909.4	921	907	98,535
November 14, 2025	906.4	914.55	914.55	919.8	898.05	271,602
November 13, 2025	894.55	905	905	909.95	887.55	146,841
November 12, 2025	875	894.55	894.55	908	875	188,939
November 11, 2025	878.7	877.05	877.05	884.7	875	37,549
November 10, 2025	885.8	883.4	883.4	890.9	882	38,521
November 07, 2025	879.95	882.95	882.95	898	870.5	131,483
November 06, 2025	896.2	885.1	885.1	898.05	880.9	73,021
November 04, 2025	908	897.1	897.1	913.5	895	75,241
November 03, 2025	905.9	908.15	908.15	918.8	903.85	181,360
October 31, 2025	905	903.35	903.35	930.4	895	445,337
October 30, 2025	908.8	900.95	900.95	910.4	900	69,486
October 29, 2025	901.65	907	907	916.6	901.65	179,187
October 28, 2025	890.4	898.95	898.95	923	887.7	571,418
October 27, 2025	888.2	885.1	885.1	893.2	883	43,798
October 24, 2025	887.35	887.65	887.65	899	882.15	78,497
October 23, 2025	896	886	886	899.9	882.8	52,575
October 21, 2025	892	893.5	893.5	897.3	890.15	20,059
October 20, 2025	893	887.95	887.95	894.5	880.1	60,704

The Fertilisers And Chemicals Travancore Limited (FACT.NS) NSE