Khaitan Chemicals Fertilizers Ltd (Khaitan Chemical) Corporate Action

Khaitan Chemicals Fertilizers Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
22-Aug-2023	62.05	62.95	61.75	61.85	1426	5472164.95	51547	1.20	-0.20
23-Aug-2023	61.85	62.7	61.85	62	1108	5811423.45	56524	0.85	0.15
24-Aug-2023	62.65	64.45	61.7	62.5	2701	21784758.7	157340	2.75	-0.15
25-Aug-2023	62.4	64	62	63.2	1509	12061668.55	104692	2.00	0.80
28-Aug-2023	63.65	63.8	62.45	62.85	1456	8938031.25	82968	1.35	-0.80
29-Aug-2023	63	71.9	62.1	70.4	12406	148594560.6	834990	9.80	7.40
30-Aug-2023	71.35	72	70.2	70.85	6086	54495731.05	388965	1.80	-0.50
31-Aug-2023	71.45	71.5	68.2	68.7	4366	26256722.85	205446	3.30	-2.75
01-Sep-2023	68.65	70.3	68.55	68.8	2444	17958751.7	163405	1.75	0.15
04-Sep-2023	70.35	70.55	68.4	69.15	2759	14568047.05	106413	2.15	-1.20
05-Sep-2023	69.2	70.45	68	68.75	2517	12881508.05	86523	2.45	-0.45
06-Sep-2023	69	70.45	68.6	69.25	2629	14506299.85	100921	1.85	0.25
07-Sep-2023	69.1	74.9	69.1	72.75	9665	85389473.25	509922	5.80	3.65
08-Sep-2023	73.85	74.6	71.9	72.1	3822	26677103.85	182929	2.70	-1.75
11-Sep-2023	72.65	72.7	70	70.45	3413	19514716.25	144430	2.70	-2.20
12-Sep-2023	70.95	72	66.2	67.05	3694	26489923.75	161560	5.80	-3.90
13-Sep-2023	67.35	68.25	65.7	67.9	2373	13183823.8	75985	2.55	0.55
14-Sep-2023	67.9	69.35	67.9	68.3	1496	8606023.65	55464	1.45	0.40
15-Sep-2023	68.85	69.25	67.05	67.7	1479	8894915.7	59158	2.20	-1.15
18-Sep-2023	66.7	68.45	66.7	67.45	1399	6498011.85	59229	1.75	0.75
20-Sep-2023	67.2	68.4	66.15	66.95	1530	7869163.8	67116	2.25	-0.25
21-Sep-2023	66.95	67.5	65.9	66.6	1338	8886148.9	75363	1.60	-0.35
22-Sep-2023	67.1	67.5	65.7	66.2	1035	5102596.5	44818	1.80	-0.90

KHAICHEM Historical Share Price Data