Khaitan Chemical

Khaitan Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹54.03

(2.56%)

Sep 11, 2026|04:08:44 PM

Invest wise with Expert advice

From Date

12/08/2026

To Date

12/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2026	52	53.95	50.82	51.86	913	46,73,809.61	54,103
13-Aug-2026	52	52.58	51.05	51.19	397	15,36,535.65	18,918
14-Aug-2026	51.45	52.79	50.3	52.37	1,088	1,68,37,007.62	2,43,587
17-Aug-2026	52.02	60.5	52.02	59.75	10,213	9,36,27,231.24	8,71,111
18-Aug-2026	60.34	63.3	56.11	56.72	10,146	8,70,91,782.57	6,52,816
19-Aug-2026	56.99	58.9	56.6	57.65	2,235	1,81,98,104.38	1,74,520
20-Aug-2026	57.7	58.5	55.6	56.65	1,255	92,90,157.14	80,879
21-Aug-2026	55.7	57.69	55.23	55.82	1,164	84,80,256.54	1,07,567
24-Aug-2026	55.82	56.78	53.07	53.96	1,689	90,89,266.34	93,775
25-Aug-2026	54.21	58.79	54.21	56.75	6,616	5,14,27,162.49	2,43,102
26-Aug-2026	57	57.9	56.5	56.92	1,496	1,12,53,176.72	1,23,308
27-Aug-2026	57.18	57.51	55.31	55.52	1,291	99,41,027.16	94,771
28-Aug-2026	55.5	56.78	55.37	55.58	723	46,01,838.42	36,026
31-Aug-2026	55.99	57	54.21	55.55	1,454	1,13,75,692.54	1,06,929
01-Sep-2026	55.97	56.38	54.7	55.02	848	58,94,169.94	61,478
02-Sep-2026	55.29	55.29	53.25	54	1,135	65,57,246	78,503
03-Sep-2026	54.6	55.5	54	54.83	1,147	92,16,940.7	62,846
04-Sep-2026	54.85	55.54	54.3	54.86	817	51,73,225.15	58,949
07-Sep-2026	54.97	55	53.1	53.6	1,390	57,63,850.15	57,221
08-Sep-2026	53.65	54.41	52.23	52.83	1,243	79,16,501.67	96,080
09-Sep-2026	52.3	53.48	52.28	52.97	805	58,31,758.62	60,028
10-Sep-2026	52.56	53.58	52.48	52.68	741	33,51,021.79	37,501

Khaitan Chemical: Related NEWS

No Record Found

Invest wise with Expert advice