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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	85.79	86.13	86.13	88.56	84.8	360,116
November 25, 2025	84.8	85.29	85.29	87.79	84	155,814
November 24, 2025	88.65	85.26	85.26	89.37	84.25	159,747
November 21, 2025	90.64	88.21	88.21	90.98	87.26	156,077
November 19, 2025	91.52	92.43	92.43	93.99	90.61	192,330
November 18, 2025	94.05	91.38	91.38	95.29	91	448,782
November 17, 2025	95.18	93.8	93.8	97.1	93.15	207,657
November 14, 2025	97.4	94.91	94.91	98.25	94.05	239,655
November 13, 2025	98.31	97.18	97.18	99.63	96.55	163,044
November 12, 2025	97.2	98.62	98.62	100.42	97.2	256,917
November 11, 2025	100.74	96.94	96.94	100.8	96.48	202,155
November 10, 2025	103	99.94	99.94	103.23	99.5	250,805
November 07, 2025	100.49	102.11	102.11	102.85	99.03	304,193
November 06, 2025	103.48	100.44	100.44	104.38	98.56	583,876
November 04, 2025	100.16	102.86	102.86	108.63	100.11	1.66M
November 03, 2025	102.9	99.99	99.99	103.5	98.91	686,672
October 31, 2025	108.8	102.11	102.11	109.7	101.13	1.72M
October 30, 2025	117.45	108.18	108.18	120.98	107.5	1.53M
October 29, 2025	129	116.59	116.59	131.8	113.45	5.02M
October 28, 2025	125.99	127.37	127.37	132.9	124.5	2.41M
October 27, 2025	125.9	123.73	123.73	127.5	122.25	335,516
October 24, 2025	125.03	124.99	124.99	126.8	122.25	325,963
October 23, 2025	128	125.56	125.56	129.9	125	196,341
October 21, 2025	127.4	127.06	127.06	128.8	124.01	126,207
October 20, 2025	123	126.53	126.53	128.75	122.04	311,649
October 17, 2025	125.02	123.49	123.49	126.5	122.1	307,973
October 16, 2025	119.8	124.67	124.67	126.5	119.8	464,887
October 15, 2025	118.99	119.59	119.59	121.7	118.31	210,158
October 14, 2025	123.3	118.11	118.11	124.09	116.8	265,138
October 13, 2025	123.49	122.22	122.22	126	121.11	157,516
October 10, 2025	124.98	123.68	123.68	125.01	121.55	197,996
October 09, 2025	125.5	124.61	124.61	127.8	122.61	202,377
October 08, 2025	123.9	125.16	125.16	129.9	123.39	680,941
October 07, 2025	122	123.25	123.25	125.28	121.2	231,744
October 06, 2025	120.9	121.87	121.87	127	120.75	314,436
October 03, 2025	123.81	120.94	120.94	124.43	120.16	204,531
October 01, 2025	122.71	122.88	122.88	124	121.7	121,758
September 30, 2025	123.54	122.27	122.27	127.88	119.65	330,751
September 29, 2025	119.15	123.52	123.52	126	117.03	429,029
September 26, 2025	123.5	118.71	118.71	123.86	117.8	275,777

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS) NSE