Khaitan Chemicals & Fertilizers Share Price History

Khaitan Chemical

CMP as on 04-Aug-21 13:11

₹ 73.00
-3.25 -4.26%

Open

₹ 75.95

Turnover (lac)

₹ 199

Prev. Close

₹ 76.25

Day's Vol (shares)

₹ 2,72,746

Day's Range (₹)

₹ 72.45
₹ 76.00

CMP as on04-Aug-21 13:12

₹ 72.75
-3.4 -4.46%

Open

₹ 79.00

Turnover (lac)

₹ 12

Prev. Close

₹ 76.15

Day's Vol (shares)

₹ 42,584

Day's Range

₹ 72.35
₹ 79.00

Khaitan Chemicals & Fertilizers Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Aug-2021 81 81 75 76.30 3,296 26.40 253,375 6 -4.80
02-Aug-2021 79.50 79.50 76 77.50 4,065 29.60 254,423 3.50 -2
30-Jul-2021 73 77 72.50 75.80 5,603 37 314,635 4.50 2.75
29-Jul-2021 74 74.50 72 72.20 3,655 21.30 155,200 2.50 -1.80
28-Jul-2021 68.10 73 67.50 72.50 4,890 44.10 382,787 5.50 4.40
27-Jul-2021 66.10 70.40 66.10 68.10 3,717 22.50 213,058 4.35 2.05
26-Jul-2021 69.50 69.70 65.70 68.70 3,404 14.90 139,152 3.95 -0.80
23-Jul-2021 70.50 71.40 67.50 69.10 3,399 28.30 233,498 3.90 -1.40
22-Jul-2021 69 71 67.90 68.50 4,299 30.60 270,651 3.15 -0.50
20-Jul-2021 68.50 70.80 64 67.40 9,576 52.70 514,221 6.80 -1.10
19-Jul-2021 63.20 68.80 62.70 67 9,960 62.90 551,853 6.05 3.80
16-Jul-2021 61.40 64.80 61.40 62.50 3,287 21.70 209,965 3.35 1.10
15-Jul-2021 63.80 63.80 59.30 60.10 4,156 27.70 294,191 4.55 -3.70
14-Jul-2021 60.50 64.90 60.50 62.50 8,457 69.60 494,018 4.40 1.95
13-Jul-2021 54.70 59 54.10 59 4,523 54.30 545,496 4.95 4.30
12-Jul-2021 54.80 54.80 53.50 53.70 1,022 7.32 75,685 1.25 -1.10
09-Jul-2021 54 54 53 53.20 717 3.25 43,469 1 -0.90
08-Jul-2021 54.70 55.50 52.90 53.30 1,701 14.80 128,662 2.55 -1.40
07-Jul-2021 53.10 53.70 53 53.30 826 5.51 79,747 0.70 0.20
06-Jul-2021 54.10 54.90 52.50 53.80 1,599 14.40 190,203 2.40 -0.40
05-Jul-2021 54.20 55 53.30 53.90 1,667 12.90 146,820 1.75 -0.30
Open ZERO Brokerage Demat Account