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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	929.15	926.5	926.5	955	921.15	248,585
July 07, 2025	938	929.15	929.15	943.6	926.95	110,154
July 04, 2025	951.95	938	938	953.9	935.1	176,933
July 03, 2025	957.5	947.3	947.3	964.7	942.2	182,816
July 02, 2025	968.95	952.3	952.3	975	948.65	263,356
July 01, 2025	976.05	968.25	968.25	992	962.45	254,879
June 30, 2025	978	974.55	974.55	982	967	234,354
June 27, 2025	970	970.8	970.8	982.15	964.6	516,729
June 26, 2025	1,046.25	965.85	965.85	1,049.4	961	1.46M
June 25, 2025	1,029.6	1,037.95	1,037.95	1,053.5	1,024.15	442,827
June 24, 2025	1,039.7	1,023.55	1,023.55	1,051	1,016.8	571,744
June 23, 2025	1,012.6	1,028	1,028	1,033.9	1,009	304,857
June 20, 2025	992	1,021.5	1,021.5	1,027.1	985.05	672,073
June 19, 2025	1,019	992.8	992.8	1,034.9	986.05	387,807
June 18, 2025	1,030	1,021.7	1,021.7	1,042.6	1,015	276,698
June 17, 2025	1,043.05	1,031.05	1,031.05	1,056.95	1,022.6	419,163
June 16, 2025	1,017	1,037.85	1,037.85	1,055	983.05	859,628
June 13, 2025	1,021	1,015.4	1,015.4	1,039.95	1,001	426,688
June 12, 2025	1,059.9	1,030.45	1,030.45	1,083	1,020.1	694,086
June 11, 2025	1,065.7	1,056.7	1,056.7	1,085	1,045.65	1.02M
June 10, 2025	1,057.4	1,063.05	1,063.05	1,074	1,037.4	786,458
June 09, 2025	1,041	1,049.15	1,049.15	1,056.85	1,028.25	898,292
June 06, 2025	1,023.5	1,037.35	1,037.35	1,070	1,019.05	1.98M
June 05, 2025	1,027	1,015.35	1,015.35	1,112	1,005.9	6.06M
June 04, 2025	1,031.75	1,031.05	1,031.05	1,042.8	1,008.6	2.19M
June 03, 2025	890.7	1,046.8	1,046.8	1,066	890.7	17.02M
June 02, 2025	879.7	888.35	888.35	898	873.45	229,036
May 30, 2025	912.85	882.95	882.95	918	877.05	220,255
May 29, 2025	912.7	910.45	910.45	918.9	906.55	207,681
May 28, 2025	918	912.7	912.7	925	908.25	323,662
May 27, 2025	918.8	920	920	940	912.55	1.07M
May 26, 2025	906.9	925.7	925.7	942.95	900	1.09M

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