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 ₹2,009.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹613.53, while ₹1000 invested 1 year ago would be worth ₹440.24. This corresponds to total returns of 100.98%, -38.65%, -55.98%, respectively, with annualized returns of 12.89%, -9.3%, -55.98%.

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
July 31, 2026	47.89	47.15	47.15	47.99	46.53	109,222
July 30, 2026	48.48	47.43	47.43	48.84	47.17	75,739
July 29, 2026	48.89	48.15	48.15	49.31	47.72	112,628
July 28, 2026	49.01	48.08	48.08	49.5	47.5	68,447
July 27, 2026	49.4	48.86	48.86	50.9	48.6	166,696
July 24, 2026	48.89	47.95	47.95	48.89	46.66	60,586
July 23, 2026	48.01	48.89	48.89	49.45	48.01	75,378
July 22, 2026	49.25	48	48	49.25	47.81	58,954
July 21, 2026	48.93	49.18	49.18	49.8	48.51	43,513
July 20, 2026	49.89	48.93	48.93	49.89	48.3	67,542
July 17, 2026	48.96	48.96	48.96	49	48.06	45,418
July 16, 2026	48.5	48.03	48.03	49.48	47.71	108,869
July 15, 2026	51.3	48.3	48.3	51.3	48	175,558
July 14, 2026	51.92	50.24	50.24	52.8	49.91	130,612
July 13, 2026	51.87	51.92	51.92	53	51.6	110,592
July 10, 2026	52	51.58	51.58	52.79	50	116,562
July 09, 2026	51.8	51.7	51.7	52.78	51.5	48,494
July 08, 2026	53.98	51.8	51.8	54.32	51.1	147,174
July 07, 2026	53.25	53.54	53.54	54.09	52.66	93,200
July 06, 2026	54.19	53.25	53.25	54.19	52.52	23,317
July 03, 2026	53.99	53.13	53.13	55	52.6	81,489
July 02, 2026	53.78	53.95	53.95	54.5	52.63	46,573
July 01, 2026	53.57	52.9	52.9	54.38	52.35	103,312
June 30, 2026	55.13	53.54	53.54	55.45	53.1	93,275
June 29, 2026	55	55.53	55.53	56.96	54.27	25,373
June 25, 2026	56.49	55.62	55.62	57.9	55.56	30,639
June 24, 2026	55.71	56.13	56.13	56.9	55	95,695
June 23, 2026	57.99	56.26	56.26	57.99	56.02	80,939
June 22, 2026	56.9	56.91	56.91	57.5	55.9	48,930
June 19, 2026	56.28	56.38	56.38	56.93	55.6	47,747
June 18, 2026	55.34	56.28	56.28	57.4	55.34	73,883
June 17, 2026	58.28	56.24	56.24	58.28	55.8	49,470
June 16, 2026	56.05	57.43	57.43	57.8	55.8	162,443
June 15, 2026	55.69	57.19	57.19	58.06	55.6	58,944
June 12, 2026	55.39	55.66	55.66	56	54.02	52,884
June 11, 2026	53.71	54.59	54.59	55.27	53.58	57,163
June 10, 2026	55.4	54.82	54.82	55.4	54.4	28,046
June 09, 2026	55.48	55.03	55.03	55.6	54.21	34,884
June 08, 2026	55.38	54.55	54.55	56	53.51	35,549
June 05, 2026	55.21	55.41	55.41	56.5	53.1	88,491
June 04, 2026	53.85	55.21	55.21	55.6	53	55,968
June 03, 2026	53.54	53.85	53.85	54.49	53.1	50,260
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