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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	890	900.7	900.7	904.1	887.1	229,535
October 01, 2025	894.9	886.45	886.45	896.7	875.25	184,450
September 30, 2025	909	892.9	892.9	918.05	887.5	209,432
September 29, 2025	945.95	911.2	911.2	952.85	894.1	709,119
September 26, 2025	966.5	942.65	942.65	968.45	936.8	149,956
September 25, 2025	972	966.45	966.45	982.9	964	110,667
September 24, 2025	972	972.2	972.2	993	965	223,360
September 23, 2025	990	973.65	973.65	990.3	962.3	205,115
September 22, 2025	1,002	990.45	990.45	1,009.9	986.05	130,091
September 19, 2025	991	1,000.15	1,000.15	1,007.05	985	177,938
September 18, 2025	1,006.95	988.95	988.95	1,011.6	985.05	143,405
September 17, 2025	1,005.5	1,004	1,004	1,026.9	1,001	275,686
September 16, 2025	999	1,005.5	1,005.5	1,014.8	994	294,722
September 15, 2025	983.65	996.85	996.85	1,016	981.95	412,275
September 12, 2025	987	981.8	981.8	994.45	976.2	160,305
September 11, 2025	972.95	981.45	981.45	1,010	967.4	528,388
September 10, 2025	975	968.85	968.85	988	965.05	137,960
September 09, 2025	978.3	969	969	986.4	965.1	150,403
September 08, 2025	989.35	976.95	976.95	997.95	974.85	153,076
September 05, 2025	1,000	990.5	990.5	1,025	985.05	420,562
September 04, 2025	1,017	1,000	1,000	1,028.8	995.7	357,991
September 03, 2025	989	1,007.15	1,007.15	1,013.85	982	569,193
September 02, 2025	955	989.35	989.35	1,021.3	947	1.36M
September 01, 2025	926.8	952.25	952.25	956.25	926.8	338,594
August 29, 2025	928	924.9	924.9	942	920.1	239,918
August 28, 2025	964.05	925.35	925.35	964.05	922	301,155
August 26, 2025	1,002.05	965.7	965.7	1,011.65	962.1	339,952
August 25, 2025	1,012.2	1,015.9	1,015.9	1,029	1,009.35	368,365
August 22, 2025	1,011.05	1,010.55	1,010.55	1,033	1,000	787,208
August 21, 2025	1,019.5	1,011	1,011	1,031	1,001.85	676,278
August 20, 2025	982.8	1,014.45	1,014.45	1,023.25	976	1.35M
August 19, 2025	964	979.6	979.6	1,005.8	955	1.14M
August 18, 2025	967.55	964.75	964.75	976.35	957.15	182,488
August 14, 2025	989	963.7	963.7	992.75	957.8	407,231
August 13, 2025	953	987.5	987.5	1,006.6	933.3	2.2M
August 12, 2025	916.4	947.5	947.5	959.85	914.75	634,063
August 11, 2025	923.1	914.75	914.75	929.85	905	144,289
August 08, 2025	933.5	926.05	926.05	948	921.1	181,250
August 07, 2025	940.9	932.6	932.6	943.4	917.1	191,324
August 06, 2025	974	941.35	941.35	993.8	930	842,008
August 05, 2025	938.05	968.6	968.6	983	938.05	1.39M
August 04, 2025	935	936.3	936.3	948	926.7	158,713
August 01, 2025	940.55	933.4	933.4	963	925.2	225,530
July 31, 2025	953	940.55	940.55	956.95	934.1	168,315
July 30, 2025	944	963	963	976	944	606,561
July 29, 2025	929	943.25	943.25	950.7	920.2	286,131
July 28, 2025	956	931.75	931.75	959.2	926.05	189,057
July 25, 2025	978.85	958.05	958.05	997	951.4	591,567
July 24, 2025	944.95	976.7	976.7	987.45	943.65	1.44M
July 23, 2025	954.5	943	943	958	940.1	137,693
July 22, 2025	963.95	949.75	949.75	966.7	946.35	82,775
July 21, 2025	953.95	960.1	960.1	968.6	943.8	204,822
July 18, 2025	969.45	953.9	953.9	973.65	951	205,221
July 17, 2025	972.5	967.45	967.45	983.45	960.2	262,763
July 16, 2025	970	970.6	970.6	980.85	952.6	594,015
July 15, 2025	913.3	976.45	976.45	989	912.05	8.52M
July 14, 2025	915.05	904.25	904.25	920.35	900.55	147,640
July 11, 2025	926	915.75	915.75	932.55	910.8	108,120
July 10, 2025	939	927.9	927.9	939.7	925	97,701
July 09, 2025	929.9	935.1	935.1	953	926	224,689

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