Khaitan Chemicals and Fertilizers Limited - KHAICHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.79	59.08	59.08	60.57	58.7	283,311
February 19, 2026	61.5	59.73	59.73	61.5	59.17	121,248
February 18, 2026	60.5	60.58	60.58	61.5	59.66	169,369
February 17, 2026	59.5	60.52	60.52	61.32	58.74	177,677
February 16, 2026	59.15	59.64	59.64	60.2	58.21	118,959
February 13, 2026	62.8	59.14	59.14	62.8	58.8	341,242
February 12, 2026	66.42	62.37	62.37	66.45	61.3	354,926
February 11, 2026	67.04	65.99	65.99	67.08	65.36	132,191
February 10, 2026	66.44	67.38	67.38	68	66.36	176,542
February 09, 2026	64.86	66.44	66.44	66.99	64.86	349,429
February 06, 2026	65.5	64.8	64.8	66.1	63.9	91,784
February 05, 2026	67.96	65.76	65.76	69.68	65.1	253,724
February 04, 2026	65.83	67.98	67.98	69.9	65.81	406,559
February 03, 2026	66	66.13	66.13	68	64.56	333,926
February 02, 2026	62.62	63.67	63.67	64	60.55	221,063
February 01, 2026	65.9	63.93	63.93	67.16	62.12	205,678
January 30, 2026	61.45	64.95	64.95	65.98	60.1	224,656
January 29, 2026	61.75	61.5	61.5	62.64	59.72	189,431
January 28, 2026	59.63	61.89	61.89	62.77	59.24	244,589
January 27, 2026	57.65	59.16	59.16	59.99	55.1	312,524
January 23, 2026	61.2	57.13	57.13	61.2	56.5	376,726
January 22, 2026	66	60.25	60.25	66.45	59.61	681,535
January 21, 2026	65.01	62.94	62.94	67.27	62.06	320,951
January 20, 2026	68.52	65.99	65.99	69.9	65.61	138,154
January 19, 2026	67.4	68.52	68.52	71.11	67.02	228,454
January 16, 2026	67.59	67.51	67.51	69.59	67.02	133,218
January 14, 2026	68.98	68.41	68.41	69.84	68	118,526
January 13, 2026	69.3	68.98	68.98	71.5	68.2	131,571
January 12, 2026	70.16	70	70	71.4	67.7	99,866
January 09, 2026	71	70.08	70.08	71.58	69.27	105,266
January 08, 2026	73.6	71.19	71.19	75.91	70.55	299,060
January 07, 2026	72.35	73.77	73.77	75.19	72.35	175,461
January 06, 2026	76.5	72.72	72.72	76.53	71.35	406,795
January 05, 2026	77.24	76.52	76.52	77.93	75.21	222,899
January 02, 2026	79	78.31	78.31	80.9	76.99	447,353
January 01, 2026	79	78.59	78.59	79.38	77.1	73,405
December 31, 2025	77.22	78.6	78.6	80.97	77.1	217,753
December 30, 2025	77.5	77.14	77.14	80	76.9	147,624
December 29, 2025	81.49	77.75	77.75	81.72	76.55	206,060
December 26, 2025	80.4	81	81	82.9	79.14	149,738
December 24, 2025	81	80.7	80.41	82.5	79.51	92,980
December 23, 2025	81.76	81.35	81.35	83.66	80.95	109,535
December 22, 2025	78.3	81.76	81.76	82.79	78.16	246,754
December 19, 2025	76.95	77.93	77.93	78.7	75.8	144,086
December 18, 2025	80.1	76.04	76.04	80.1	74.99	313,665
December 17, 2025	81.92	79.45	79.45	81.99	78.21	235,597
December 16, 2025	82.8	81.84	81.84	84	81.12	95,060
December 15, 2025	82.3	83.34	83.34	84.6	82.01	98,521
December 12, 2025	81.6	82.62	82.62	83.99	81	172,668
December 11, 2025	80.63	81.8	81.8	82.63	79.66	126,858
December 10, 2025	82.49	80.47	80.47	85.45	78.42	167,738
December 09, 2025	80.03	82.57	82.57	83.11	77.12	191,919
December 08, 2025	86.49	80.83	80.83	86.49	80.02	191,149
December 05, 2025	83.01	85.83	85.83	87.82	82.38	193,594
December 04, 2025	82.6	83.09	83.09	84.3	81.93	155,434
December 03, 2025	84.5	82.58	82.58	84.9	82	126,001
December 02, 2025	84.86	84.29	84.29	85.25	83.8	54,546
December 01, 2025	84.97	85.2	85.2	87.23	84.24	232,739
November 28, 2025	84.97	84.23	84.23	85	82.2	184,242
November 27, 2025	86.68	84.67	84.67	87.75	84.15	133,357

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS) NSE