Khaitan Chemical

Khaitan Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹78.59

(-0.01%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	84.86	85.25	83.8	84.29	881	46,00,162.28	26,935
03-Dec-2025	84.5	84.9	82	82.58	2,406	1,04,81,222.62	60,416
04-Dec-2025	82.6	84.3	81.93	83.09	3,039	1,29,98,372.87	45,260
05-Dec-2025	83.01	87.82	82.38	85.83	2,607	1,64,81,093.37	75,900
08-Dec-2025	86.49	86.49	80.02	80.83	2,226	1,56,48,105.25	1,11,241
09-Dec-2025	80.03	83.11	77.12	82.57	2,328	1,55,06,007.63	80,035
10-Dec-2025	82.49	85.45	78.42	80.47	2,901	1,37,47,696.58	50,103
11-Dec-2025	80.63	82.63	79.66	81.8	2,218	1,02,77,614.12	49,063
12-Dec-2025	81.6	83.99	81	82.62	2,913	1,42,34,462.66	78,513
15-Dec-2025	82.3	84.6	82.01	83.34	1,736	82,08,165.11	35,221
16-Dec-2025	82.8	84	81.12	81.84	1,627	78,62,509.42	49,752
17-Dec-2025	81.92	81.99	78.21	79.45	2,589	1,87,11,274.6	1,52,598
18-Dec-2025	80.1	80.1	74.99	76.04	4,020	2,40,32,393.27	1,61,384
19-Dec-2025	76.95	78.7	75.8	77.93	1,921	1,11,45,146.8	51,668
22-Dec-2025	78.3	82.79	78.16	81.76	3,698	2,00,46,760.34	91,268
23-Dec-2025	81.76	83.66	80.95	81.35	1,676	89,56,308.27	51,226
24-Dec-2025	81	82.5	79.51	80.41	1,396	74,81,181.86	46,919
26-Dec-2025	80.4	82.9	79.14	81	2,138	1,21,94,414.39	82,269
29-Dec-2025	81.49	81.72	76.55	77.75	2,380	1,62,43,922.41	1,12,064
30-Dec-2025	77.5	80	76.9	77.14	2,359	1,15,08,317.74	77,346
31-Dec-2025	77.22	80.97	77.1	78.6	3,363	1,72,69,955.63	85,987
01-Jan-2026	79	79.38	77.1	78.59	1,305	57,35,208.75	36,441

Khaitan Chemical: Related NEWS

No Record Found

Invest wise with Expert advice