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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	780.05	781.05	781.05	788.9	777	55,869
February 19, 2026	800	783.4	783.4	807.95	780.05	45,701
February 18, 2026	809.8	801.55	801.55	818.85	800	75,748
February 17, 2026	790.2	810.3	810.3	812.75	784.85	125,630
February 16, 2026	780	787.2	787.2	808.3	775.2	114,781
February 13, 2026	800	781.2	781.2	800.1	775.15	64,425
February 12, 2026	804	801.15	801.15	807.1	795.3	40,954
February 11, 2026	818.6	808.9	808.9	819	800.25	44,752
February 10, 2026	815.5	814.25	814.25	825.9	811.95	54,780
February 09, 2026	793.6	816.7	816.7	824.95	790.6	135,053
February 06, 2026	779.8	792.8	792.8	819.9	779.75	351,020
February 05, 2026	796	780	780	804.95	776.2	61,784
February 04, 2026	795.1	801.35	801.35	813	792.6	70,306
February 03, 2026	800	797.25	797.25	815	788.65	108,764
February 02, 2026	775.3	779.2	779.2	788	748.3	115,319
February 01, 2026	823.05	780	780	838	775	205,699
January 30, 2026	802	816.75	816.75	828	790	145,284
January 29, 2026	810	808.65	808.65	816.75	798.2	178,373
January 28, 2026	794.5	819.4	819.4	828.4	776.15	727,349
January 27, 2026	782	793.25	793.25	799	765.75	103,221
January 23, 2026	810	781.95	781.95	818.35	778.9	86,353
January 22, 2026	800	805.4	805.4	811.55	798.3	97,563
January 21, 2026	817	792.1	792.1	817	777.65	196,363
January 20, 2026	825.1	793.1	793.1	827.25	786.65	106,643
January 19, 2026	830.05	827.35	827.35	839.85	823.3	77,607
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

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