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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	127.3	123.98	123.98	129.49	122.3	172,257
September 24, 2025	130.99	127.3	127.3	131.49	126.51	111,995
September 23, 2025	131.11	130.5	130.5	132.37	129.21	173,819
September 22, 2025	129.95	130.58	130.58	135.1	128.71	464,825
September 19, 2025	128.93	128.79	128.79	130.79	127.57	155,629
September 18, 2025	130.3	127.78	127.78	132	126.61	306,562
September 17, 2025	132.21	130.25	130.25	133.9	129.1	233,375
September 16, 2025	132.45	132.27	132.27	135.8	130.26	525,987
September 15, 2025	129	131.87	131.87	132.9	127.49	449,119
September 12, 2025	130.33	129.17	129.17	133.5	124.06	473,671
September 11, 2025	129.8	129.82	129.82	134.48	128.01	264,047
September 10, 2025	132.1	130.37	130.37	133.59	129.1	468,103
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

Khaitan Chemicals and Fertilizers Limited (KHAICHEM.NS) NSE