Khaitan Chemical

Khaitan Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹88.21

(-2.68%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	128	129.9	125	125.56	2,698	2,49,50,960.28	1,03,397
24-Oct-2025	125.03	126.8	122.25	124.99	4,183	4,06,64,362.62	1,91,929
27-Oct-2025	125.9	127.5	122.25	123.73	3,380	4,17,32,164.71	1,97,742
28-Oct-2025	125.99	132.9	124.5	127.37	20,910	31,29,24,254.58	7,85,460
29-Oct-2025	129	131.8	113.45	116.59	36,524	61,55,86,187.67	14,41,927
30-Oct-2025	117.45	120.98	107.5	108.18	16,924	17,41,24,978.7	5,66,039
31-Oct-2025	108.8	109.7	101.13	102.11	13,277	17,82,99,811.61	7,92,223
03-Nov-2025	102.9	103.5	98.91	99.99	6,191	6,92,46,812.85	3,13,279
04-Nov-2025	100.16	108.63	100.11	102.86	15,810	17,36,40,763.61	5,17,913
06-Nov-2025	103.48	104.38	98.56	100.44	5,714	5,87,84,224.22	2,49,872
07-Nov-2025	100.49	102.85	99.03	102.11	3,248	3,07,92,192.59	1,33,370
10-Nov-2025	103	103.23	99.5	99.94	2,285	2,52,66,868.04	1,41,093
11-Nov-2025	100.74	100.8	96.48	96.94	2,648	1,98,13,096.25	1,14,543
12-Nov-2025	97.2	100.42	97.2	98.62	1,919	2,51,14,719.08	1,56,043
13-Nov-2025	98.31	99.63	96.55	97.18	1,970	1,59,75,147.37	82,960
14-Nov-2025	97.4	98.25	94.05	94.91	2,420	2,29,92,437.72	1,14,115
17-Nov-2025	95.18	97.1	93.15	93.8	2,868	1,97,02,033.49	1,21,209
18-Nov-2025	94.05	95.29	91	91.38	4,243	4,15,64,346.29	3,22,102
19-Nov-2025	91.52	93.99	90.61	92.43	2,909	1,77,23,988.86	88,776
20-Nov-2025	92.35	92.78	90.4	90.64	1,537	66,26,901.02	40,342
21-Nov-2025	90.64	90.98	87.26	88.21	2,027	1,38,85,239.91	76,778

Khaitan Chemical: Related NEWS

No Record Found

Invest wise with Expert advice