Khaitan Chemicals & Fertilizers Share Price History

Khaitan Chemical

CMP as on 22-Sep-21 10:23

₹ 58.90

1.60 2.79%

Open

₹ 56.30

Turnover (lac)

₹ 10

Prev. Close

₹ 57.30

Day's Vol (shares)

₹ 16,399

Day's Range (₹)

₹ 56.30

₹ 59.00

CMP as on22-Sep-21 10:22

₹ 58.50

1.15 2.01%

Open

₹ 56.00

Turnover (lac)

₹ 12

Prev. Close

₹ 57.35

Day's Vol (shares)

₹ 4,295

Day's Range

₹ 56.00

₹ 60.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
21-Sep-2021	58.20	59.40	54.10	57.30	911	5.18	47,688	5.30	-0.90
20-Sep-2021	56.70	58.80	56	56.60	1,118	4.62	50,825	2.80	-0.10
17-Sep-2021	61.80	61.80	57.20	58.60	1,065	6.53	63,032	4.60	-3.30
16-Sep-2021	62.40	62.40	59.60	60	872	5.30	65,623	2.80	-2.50
15-Sep-2021	62.20	63.40	61.20	61.70	931	9.04	94,216	2.20	-0.50
14-Sep-2021	61	62.60	58.60	61.10	1,013	6.44	64,328	4	0.10
13-Sep-2021	65	65	59.80	60.80	824	7.91	96,520	5.15	-4.20
09-Sep-2021	63.70	64	61.20	62	690	3.61	39,956	2.80	-1.80
08-Sep-2021	63.80	63.90	61.10	62.50	795	5.68	60,657	2.80	-1.30
07-Sep-2021	62.50	64.20	62.30	62.90	737	3.73	37,801	1.90	0.40
06-Sep-2021	63.40	65.80	62.30	63.30	652	3.11	30,219	3.55	-0.10
03-Sep-2021	65.90	65.90	63.10	63.70	868	5.98	54,075	2.85	-2.30
02-Sep-2021	63.80	65.90	62.30	63.70	967	6.89	64,989	3.60	-0.10
01-Sep-2021	65.10	66.40	64	64.80	1,020	8.49	91,466	2.40	-0.30
31-Aug-2021	65.90	66.80	63.40	63.80	1,694	9.54	93,617	3.40	-2.10
30-Aug-2021	67	68.80	64.60	66.50	1,935	15.30	150,451	4.25	-0.50
27-Aug-2021	64	65.70	61.70	65.70	2,164	26.50	246,489	4.05	1.70
26-Aug-2021	61.80	62.60	61.30	62.60	631	9.17	120,019	1.35	0.80
25-Aug-2021	57	59.70	56.40	59.70	358	2.54	31,770	3.25	2.65
24-Aug-2021	53.30	56.90	51.50	56.90	1,771	13.80	123,955	5.35	3.60
23-Aug-2021	54.60	59.90	54.20	54.20	1,025	6.95	60,342	5.70	-0.50