KHAICHEM Historical Share Price Data

Khaitan Chemicals & Fertilizers Ltd Share Price

KHAICHEM

CMP as on 23-Feb-24 12:00
₹ 82

icon -3.70 | -4.33%

Open
₹ 86
Turnover(lac)
₹ 970
Prev. Close
₹ 85.50
Day's Vol (shares)
₹ 1,185,828
Day's Vol (shares)
₹ 81.20         ₹ 86.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Khaitan Chemicals Fertilizers Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
24-Jan-202486.8587.683.7585.7544158597764.253249013.85-1.15
25-Jan-20248794.886.2590.59266144056229.37046828.553.50
29-Jan-202491.4594.787.288.85486053337779.353645677.50-2.60
30-Jan-20248990.1586.587.15361036334195.452708503.65-1.85
31-Jan-202487.789.886.587.65242617796484.051233553.30-0.05
01-Feb-202490.191.584.585.4451746346404.752325517.00-4.70
02-Feb-20248789.884.9588.25777566136479.23636044.851.25
05-Feb-2024909082.2584.3730054098848.353667367.75-5.70
06-Feb-202485.0587.2583.485.5443832824707.91703663.850.45
07-Feb-202486.990.458688.35978094009248.455426684.451.45
08-Feb-202488.45898585.55392034597155.82179244.00-2.90
09-Feb-202486.286.680.181.45692849242834.052696536.50-4.75
12-Feb-202481.582.572.775.35914346079900.92084469.80-6.15
13-Feb-202474.6577.467.6571.61095574815295.24364249.75-3.05
14-Feb-202471.9575.570.8574.45534937953149.951586424.652.50
15-Feb-202474.9577.2574.4575.1303622603637.951389002.800.15
16-Feb-202474.576.2572.1573.45335822625459.151302624.10-1.05
19-Feb-202474.2579.6573.95785672435441352316385.703.75
20-Feb-202478.779.776.577.35338923235345.351364223.20-1.35
21-Feb-202477.777.957576.1235914872670755172.95-1.60
22-Feb-202476.688.674.1585.528764474033297.7588865214.458.90
23-Feb-202486.486.581.281.8957399722119.953739895.30-4.60