Khaitan Chemical

Khaitan Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹49.57

(3.53%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	59.08	60.75	58.3	58.72	1,966	1,06,06,982.25	73,562
24-Feb-2026	58.75	59.78	57.6	58.53	1,340	60,94,028.79	53,269
25-Feb-2026	58.59	59.6	56.71	57.25	1,801	84,51,580.45	69,347
26-Feb-2026	57.26	58.49	56.22	57.29	1,859	81,65,946.35	72,424
27-Feb-2026	57.29	57.78	56	56.66	1,792	1,49,57,630.55	1,48,910
02-Mar-2026	54.5	59	54.25	56.95	2,792	1,22,39,186.36	84,670
04-Mar-2026	56.1	56.71	54.41	54.91	1,894	58,75,740.39	54,021
05-Mar-2026	55.7	56	53.59	54.63	1,645	64,77,090.24	64,720
06-Mar-2026	54.63	55.6	53.15	53.45	2,148	1,07,61,870.41	1,29,269
09-Mar-2026	52.85	52.85	50.75	51.4	1,894	1,69,60,954.74	2,22,469
10-Mar-2026	52.65	54.97	50.62	52.77	6,341	4,93,00,965.67	4,04,484
11-Mar-2026	52.91	59.8	52.77	54.95	10,277	6,61,38,211.12	3,23,488
12-Mar-2026	53.89	55.2	53.26	54.26	2,337	1,38,38,757.19	1,19,585
13-Mar-2026	54.26	55	51.25	51.85	2,943	1,25,12,421.73	1,28,849
16-Mar-2026	52.26	52.26	47.77	50.13	4,443	1,97,60,611.14	1,64,613
17-Mar-2026	50.14	50.68	48.8	49.19	2,398	2,94,86,389.91	4,36,530
18-Mar-2026	49.49	53.18	49.49	51.94	3,684	2,12,36,717.05	2,01,188
19-Mar-2026	51.16	51.38	48.1	48.8	3,353	2,11,49,075.36	2,14,162
20-Mar-2026	49.5	51.34	48	48.85	2,617	1,40,68,284.64	1,26,465
23-Mar-2026	48.06	48.49	46.26	46.82	2,474	89,96,705.7	1,00,393
24-Mar-2026	47.52	49.24	46.91	47.88	2,952	1,60,04,902.28	1,56,560

Khaitan Chemical: Related NEWS

No Record Found

Invest wise with Expert advice