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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	905	891	891	908.95	884.3	117,241
October 16, 2025	885	906	906	924	883	792,240
October 15, 2025	874.1	880.6	880.6	886	865	110,879
October 14, 2025	887.2	871.9	871.9	888.35	868.8	67,992
October 13, 2025	891.8	882.7	882.7	891.8	880	73,007
October 10, 2025	888.9	892.25	892.25	898.4	882.25	74,631
October 09, 2025	893.6	889.3	889.3	895.7	885.9	86,902
October 08, 2025	897	893.75	893.75	911.65	890	125,050
October 07, 2025	902	895.25	895.25	906.45	891.5	88,897
October 06, 2025	901	898.95	898.95	908	895.05	114,409
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

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