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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	124	131.45	131.45	133	124	1.8M
September 08, 2025	126	123.3	123.3	126.8	121.57	186,293
September 05, 2025	125	125.06	125.06	129.46	124.11	283,160
September 04, 2025	126.84	125.1	125.1	128.35	120.07	413,262
September 03, 2025	121.5	125.34	125.34	127.7	120.93	615,945
September 02, 2025	123.3	121.59	121.59	126	118.41	755,145
September 01, 2025	110.62	121.6	121.6	127.96	110.5	2.46M
August 29, 2025	105.01	108.66	108.66	109	105.01	80,120
August 28, 2025	103.55	105.31	105.31	108	101.01	100,945
August 26, 2025	103.38	104.88	104.88	107	100.35	132,965
August 25, 2025	108.32	105.64	105.64	108.32	104.15	47,689
August 22, 2025	107.32	108.32	108.32	109	104	92,122
August 21, 2025	106.7	107.32	107.32	109.5	104.5	101,933
August 20, 2025	107.1	107.23	107.23	109.25	104.11	36,356
August 19, 2025	106	107.05	107.05	111	106	99,131
August 18, 2025	105.12	107.28	107.28	110	105.12	66,167
August 14, 2025	103.1	107.55	107.55	112.95	103.1	183,121
August 13, 2025	108.98	107.58	107.58	111	107	98,390
August 12, 2025	107	108.99	108.99	110.98	107	136,708
August 11, 2025	107	110.77	110.77	111.07	100.5	323,118
August 08, 2025	105.79	105.79	105.79	105.79	102.5	99,848
August 07, 2025	103.72	103.72	103.72	103.72	103.72	47,374
August 06, 2025	108	105.84	105.84	108	105.84	13,222
August 05, 2025	109.24	108	108	109.24	108	74,864
August 04, 2025	107.06	107.1	107.1	107.1	107.06	76,880
August 01, 2025	107.55	109.25	109.25	109.75	107.55	123,897
July 31, 2025	109.75	109.75	109.75	109.75	109.75	103,461
July 30, 2025	109.76	111.99	111.99	111.99	109.76	221,687
July 29, 2025	110.44	112	112	113.01	110.44	333,692
July 28, 2025	112.7	112.7	112.7	112.7	112.7	45,770
July 25, 2025	115.01	115.01	115.01	115.01	114	529,086
July 24, 2025	112.76	112.76	112.76	112.76	112.76	117,702
July 23, 2025	110.55	110.55	110.55	110.55	110.55	127,275
July 22, 2025	108.39	108.39	108.39	108.39	108.39	177,295
July 21, 2025	106.27	106.27	106.27	106.27	106.27	204,214
July 18, 2025	103	104.19	104.19	104.19	103	200,782
July 17, 2025	102.61	102.15	102.15	102.61	102.11	173,747
July 16, 2025	103	104.2	104.2	104.61	103	181,525
July 15, 2025	100.55	102.56	102.56	102.56	100.55	307,118
July 14, 2025	100.55	100.55	100.55	100.55	100.55	278,005
July 11, 2025	95	98.58	98.58	98.58	95	195,964
July 10, 2025	94.71	96.65	96.65	96.65	94.71	451,001
July 09, 2025	96.65	96.65	96.65	96.65	96.65	30,603
July 08, 2025	99.51	98.63	98.63	99.51	98.63	328,672
July 07, 2025	100.65	100.65	100.65	100.65	100.65	21,323
July 04, 2025	102.71	102.71	102.71	102.71	102.71	77,069
July 03, 2025	104	104.81	104.81	104.81	100	656,669
July 02, 2025	95	99.82	99.82	99.82	92.01	1.09M
July 01, 2025	93	95.07	95.07	96.5	89	469,472
June 30, 2025	90	92.25	92.25	92.25	89.05	558,111
June 27, 2025	83.5	87.86	87.86	87.86	83	486,499
June 26, 2025	83	83.68	83.68	85.25	83	51,934
June 25, 2025	84.99	83.85	83.85	84.99	83.2	66,100
June 24, 2025	82.89	84.99	84.99	85.5	82.47	271,242
June 23, 2025	82.16	83.28	83.28	84.48	80.7	165,052
June 20, 2025	83.39	84.94	84.94	85.7	81.1	129,304
June 19, 2025	84	83.81	83.81	86.9	79.6	124,087
June 18, 2025	83	83.66	83.66	85.32	82.82	100,109
June 17, 2025	83	84.57	84.57	86	83	148,345
June 16, 2025	82.1	83.64	83.64	85	82	88,257

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS) NSE