Khaitan Chemicals & Fertilizers Share Price History

CMP as on23-Sep-20 15:45

₹ 18.70
0.3 1.63%

Open

₹ 17.75

Turnover (lac)

₹ 1

Prev. Close

₹ 18.40

Day's Vol (shares)

₹ 1,76,920

Day's Range

₹ 17.75
₹ 19.30

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 ()
23-Sep-2020 17.80 19.30 17.80 18.70 207 3.39 159,179 1.55 0.95
22-Sep-2020 18.60 18.60 17.30 18.40 213 1.12 41,699 1.35 -0.20
21-Sep-2020 19.40 19.50 17.80 18 371 3.25 135,232 1.70 -1.50
18-Sep-2020 17.60 18.70 17.60 18.60 194 2.44 106,856 1.05 0.95
17-Sep-2020 17.70 18 17.60 17.80 95 1.02 42,947 0.45 0.10
16-Sep-2020 18.90 18.90 17.80 17.90 90 2.16 109,623 1.10 -1
15-Sep-2020 17.60 18.50 17.60 18.40 109 0.78 34,917 0.90 0.75
14-Sep-2020 18 18.40 17.20 17.90 202 4.41 211,038 1.20 -0.10
11-Sep-2020 18 18 17.30 17.60 59 0.54 27,189 0.70 -0.40
10-Sep-2020 17.90 18 17.20 17.60 119 1 39,934 0.75 -0.30
09-Sep-2020 18 18 17.20 17.40 106 0.92 39,991 0.85 -0.60
08-Sep-2020 18.50 18.50 17.50 17.90 108 1.06 43,294 1 -0.60
07-Sep-2020 17.40 18.30 17.20 18.20 136 1.31 63,977 1.10 0.80
04-Sep-2020 17.90 18 17.20 17.50 181 1.18 52,545 0.80 -0.40
03-Sep-2020 18.90 18.90 17.70 18 101 0.74 36,477 1.15 -0.90
02-Sep-2020 18.30 18.40 17.90 18.10 104 0.85 35,330 0.45 -0.20
01-Sep-2020 17.80 18.50 17.80 18.10 103 0.71 34,957 0.70 0.30
31-Aug-2020 19 19.30 18.20 18.50 239 2.33 116,095 1.10 -0.40
28-Aug-2020 18.50 19 18.20 18.40 158 0.93 40,445 0.75 -0.10
27-Aug-2020 18.90 19.20 18.50 18.50 150 3.43 174,472 0.70 -0.40
26-Aug-2020 18.60 19.50 18.60 18.90 171 1.12 44,663 0.85 0.30
25-Aug-2020 19.10 20 18.60 18.90 270 2.34 92,040 1.40 -0.30
24-Aug-2020 19.50 19.50 18.50 19.30 300 2.23 94,266 1 -0.30