Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS) NSE

53.54

-0.59(-1.09%)

Updated at June 02 03:29PM

Currency In INR

KHAICHEM.NS Historical Return

If you invested ₹1000 in Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS) since IPO date, it would be worth ₹2,282.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,592.5, while ₹1000 invested 1 year ago would be worth ₹646.46. This corresponds to total returns of 128.22%, 59.25%, -35.35%, respectively, with annualized returns of 15.9%, 9.75%, -35.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KHAICHEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	54.15	53.54	53.54	55	53	24,692
June 01, 2026	55.07	54.13	54.13	55.4	54	26,374
May 29, 2026	56.48	55.08	55.08	56.48	53.7	93,538
May 27, 2026	56.14	56.17	56.17	56.5	55.31	37,518
May 26, 2026	56.69	55.04	55.04	56.69	54.5	82,120
May 25, 2026	56.4	55.59	55.59	57	55.3	43,704
May 22, 2026	56.3	55.36	55.36	56.5	55	69,136
May 21, 2026	56.1	56.03	56.03	56.8	55.25	30,944
May 20, 2026	56.29	56	56	57.9	55	40,124
May 19, 2026	54.5	56.46	56.46	56.86	54.5	35,349
May 18, 2026	56.51	54.76	54.76	56.9	54.5	41,145
May 15, 2026	57.11	57.25	57.25	57.8	56.02	37,174
May 14, 2026	56.3	57.11	57.11	58	55.8	68,826
May 13, 2026	56	57.33	57.33	58.75	56	41,438
May 12, 2026	59.98	55.96	55.96	59.98	55.8	60,782
May 11, 2026	58.06	57.92	57.92	59	57.2	91,838
May 08, 2026	60.69	59.22	59.22	60.71	59	95,696
May 07, 2026	58.05	60.71	60.71	60.76	58.05	286,399
May 06, 2026	55.48	57.87	57.87	57.87	55	173,763
May 05, 2026	54.26	55.12	55.12	55.5	54.26	101,685
May 04, 2026	55.49	54.61	54.61	55.49	54.25	101,759
April 30, 2026	54.78	54.53	54.53	55.25	52.66	83,470
April 29, 2026	56.35	54.87	54.87	56.35	53.5	159,861
April 28, 2026	54	54.15	54.15	56.39	54	260,605
April 27, 2026	56	53.9	53.9	56	53.3	291,172
April 24, 2026	61.5	56.1	56.1	61.5	54.99	1.17M
April 23, 2026	65.1	62.66	62.66	68.79	61.81	1.94M
April 22, 2026	61.59	62.71	62.71	63.06	60.8	308,088
April 21, 2026	61.25	61.59	61.59	62.89	61.01	236,281
April 20, 2026	62.12	60.97	60.97	62.79	60.19	193,391
April 17, 2026	62.03	61.93	61.93	63.25	60.64	414,309
April 16, 2026	62.88	62.01	62.01	64.06	60.61	410,266
April 15, 2026	58.7	61.36	61.36	62.28	58.7	727,872
April 13, 2026	53.5	56.76	56.76	58	51.52	705,746
April 10, 2026	52.83	53.9	53.9	54.6	52.83	378,577
April 09, 2026	56.25	52.74	52.74	56.69	52	714,552
April 08, 2026	54.99	55.54	55.54	56	52.51	379,339
April 07, 2026	51.78	51.41	51.41	52.61	50.7	212,024
April 06, 2026	50.75	51.68	51.68	53.25	49.97	543,851
April 02, 2026	50.84	51.6	51.6	52.65	47.91	582,913
April 01, 2026	45.06	48.81	48.81	50.6	45.06	1.16M
March 30, 2026	46.69	43.24	43.24	47.1	42.92	424,612
March 27, 2026	49.1	46.14	46.14	50.2	45.5	1.25M
March 25, 2026	48.25	49.57	49.57	51	48.25	386,832
March 24, 2026	47.52	47.88	47.88	49.24	46.91	333,116
March 23, 2026	48.06	46.82	46.82	48.49	46.26	190,187
March 20, 2026	-1	-1	48.85	-1	-1	0
March 19, 2026	51.16	48.8	48.8	51.38	48.1	429,134
March 18, 2026	49.49	51.94	51.94	53.18	49.49	411,685
March 17, 2026	50.14	49.19	49.19	50.68	48.8	593,295
March 16, 2026	52.26	50.13	50.13	52.26	47.77	396,643
March 13, 2026	54.26	51.85	51.85	55	51.25	236,443
March 12, 2026	53.89	54.26	54.26	55.2	53.26	254,869
March 11, 2026	52.91	54.95	54.95	59.8	52.77	1.17M
March 10, 2026	52.65	52.77	52.77	54.97	50.62	927,819
March 09, 2026	52.85	51.4	51.4	52.85	50.75	329,386
March 06, 2026	54.63	53.45	53.45	55.6	53.15	199,673
March 05, 2026	55.7	54.63	54.63	56	53.59	118,616
March 04, 2026	-1	-1	54.91	-1	-1	0
March 02, 2026	54.5	56.95	56.95	59	54.25	219,241