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 ₹2,303.07 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹896.17, while ₹1000 invested 1 year ago would be worth ₹416.19. This corresponds to total returns of 130.31%, -10.38%, -58.38%, respectively, with annualized returns of 15.28%, -2.17%, -58.38%.

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
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
August 13, 2026	52	51.19	51.19	52.58	51.05	29,780
August 12, 2026	52	51.86	51.86	53.95	50.82	89,797
August 11, 2026	51.9	51.15	51.15	52.18	50.71	58,049
August 10, 2026	51.5	51.71	51.71	53	51.04	91,393
August 07, 2026	53.56	52	52	54	51.54	151,917
August 06, 2026	53.49	53.56	53.56	53.8	52.99	142,929
August 05, 2026	49.5	52.68	52.68	54.4	49.5	488,678
August 04, 2026	49.75	49.39	49.39	49.99	49.05	104,777
August 03, 2026	47.9	49.35	49.35	52.79	47.7	235,374
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