Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS) NSE

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 ₹2,157.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹745.18, while ₹1000 invested 1 year ago would be worth ₹522.18. This corresponds to total returns of 115.77%, -25.48%, -47.78%, respectively, with annualized returns of 13.59%, -5.71%, -47.78%.

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
November 09, 2026	47.8	46.7	46.7	48.22	45.41	118,575
November 08, 2026	48.39	47.71	47.71	48.39	46.67	14,835
November 06, 2026	47	46.67	46.67	47.02	45.32	32,477
November 05, 2026	47.5	46.96	46.96	48	46.25	62,158
November 04, 2026	44	45.85	45.85	46.22	43.7	57,912
November 03, 2026	45.03	44.13	44.13	45.4	43.8	63,302
November 02, 2026	44.48	44.8	44.8	45	43.52	30,569
October 30, 2026	45.89	43.61	43.61	45.9	43.25	38,916
October 29, 2026	44.6	44.75	44.75	45.5	43.11	50,775
October 28, 2026	45.24	44.32	44.32	45.5	43.62	69,676
October 27, 2026	43.5	44.54	44.54	45.2	43.5	44,990
October 26, 2026	44	43.98	43.98	44.98	43	86,057
October 23, 2026	46.77	44.73	44.73	46.77	44.02	101,037
October 22, 2026	47.4	46.77	46.77	47.4	45.13	89,277
October 21, 2026	47.1	46.92	46.92	48.68	46.53	53,120
October 19, 2026	48.45	47.9	47.9	48.45	47.51	197,383
October 16, 2026	49	48.48	48.48	49.09	48.11	58,083
October 15, 2026	48.8	48.16	48.16	49.23	48.11	32,632
October 14, 2026	48.05	48.85	48.85	49.4	47.23	47,911
October 13, 2026	49	48.28	48.28	49	48	66,898
October 12, 2026	49	48.29	48.29	49	48.06	52,617
October 09, 2026	48.73	48.13	48.13	48.73	47.26	55,113
October 08, 2026	48.82	47.6	47.6	49.45	47.26	350,973
October 07, 2026	49	48.82	48.82	49.59	48.11	88,428
October 06, 2026	48.85	48.73	48.73	48.99	48.01	130,507
October 05, 2026	50	48.03	48.03	50.5	47.5	137,074
October 01, 2026	49.13	49.22	49.22	49.89	48	125,316
September 30, 2026	50.4	48.76	48.76	50.4	48.7	107,547
September 29, 2026	49.3	49.22	49.22	50.35	49	86,844
September 28, 2026	50	49.51	49.51	51.8	48.6	324,119
September 25, 2026	49.41	49.59	49.59	50	49	75,499
September 24, 2026	50.29	49.41	49.41	50.65	49	114,983
September 23, 2026	50.02	50.13	50.13	52	49.82	279,748
September 22, 2026	49.55	50.02	50.02	50.32	49.26	86,098
September 21, 2026	50.47	49.55	49.55	50.66	49.2	179,886
September 18, 2026	50.52	49.94	49.94	51.5	49.36	135,895
September 17, 2026	51.25	49.97	49.97	51.25	49.56	139,846
September 16, 2026	50.89	50.47	50.47	51.9	49.41	158,837
September 15, 2026	54.43	50.6	50.6	54.5	50.11	260,512
September 11, 2026	52.68	54.03	54.03	55.55	51.22	402,804
September 10, 2026	52.56	52.68	52.68	53.58	52.48	63,289
September 09, 2026	52.3	52.97	52.97	53.48	52.28	110,462
September 08, 2026	53.65	52.83	52.83	54.41	52.23	149,643
September 07, 2026	54.97	53.6	53.6	55	53.1	106,909
September 04, 2026	54.85	54.86	54.86	55.54	54.3	94,220
September 03, 2026	54.6	54.83	54.83	55.5	54	167,687
September 02, 2026	55.29	54	54	55.29	53.25	120,726
September 01, 2026	55.97	55.02	55.02	56.38	54.7	106,264
August 31, 2026	55.99	55.55	55.55	57	54.21	204,870
August 28, 2026	55.5	55.58	55.58	56.78	55.37	82,581
August 27, 2026	57.18	55.52	55.52	57.51	55.31	178,625
August 26, 2026	57	56.92	56.92	57.9	56.5	196,359
August 25, 2026	54.21	56.75	56.75	58.79	54.21	897,796
August 24, 2026	55.82	53.96	53.96	56.78	53.07	165,867
August 21, 2026	55.7	55.82	55.82	57.69	55.23	150,901
August 20, 2026	57.7	56.65	56.65	58.5	55.6	163,630
August 19, 2026	56.99	57.65	57.65	58.9	56.6	316,579
August 18, 2026	60.34	56.72	56.72	63.3	56.11	1.45M
August 17, 2026	52.02	59.75	59.75	60.5	52.02	1.63M
August 14, 2026	51.45	52.37	52.37	52.79	50.3	323,529