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

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 ()
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
Open ZERO Brokerage Demat Account