Khaitan Chemical

Khaitan Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹67.4

(-1.48%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/12/2025

To Date

19/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jan-2026	79	80.9	76.99	78.31	3,305	3,53,75,158.19	2,76,138
05-Jan-2026	77.24	77.93	75.21	76.52	3,614	1,71,19,530.12	1,32,656
06-Jan-2026	76.5	76.53	71.35	72.72	5,505	2,99,21,226.88	2,00,473
07-Jan-2026	72.35	75.19	72.35	73.77	3,337	1,29,76,083.42	82,358
08-Jan-2026	73.6	75.91	70.55	71.19	4,337	2,17,01,166.11	1,11,146
09-Jan-2026	71	71.58	69.27	70.08	1,956	74,19,100.75	47,918
12-Jan-2026	70.16	71.4	67.7	70	1,929	69,69,106.38	31,579
13-Jan-2026	69.3	71.5	68.2	68.98	1,609	91,30,506.39	68,047
14-Jan-2026	68.98	69.84	68	68.41	1,245	81,47,185	71,223
16-Jan-2026	67.59	69.59	67.02	67.4	1,682	93,06,516.87	72,192

Khaitan Chemical: Related NEWS

No Record Found

Invest wise with Expert advice