Khaitan Chemical

Khaitan Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹85.2

(1.15%)

Dec 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/11/2025

To Date

01/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	102.9	103.5	98.91	99.99	6,191	6,92,46,812.85	3,13,279
04-Nov-2025	100.16	108.63	100.11	102.86	15,810	17,36,40,763.61	5,17,913
06-Nov-2025	103.48	104.38	98.56	100.44	5,714	5,87,84,224.22	2,49,872
07-Nov-2025	100.49	102.85	99.03	102.11	3,248	3,07,92,192.59	1,33,370
10-Nov-2025	103	103.23	99.5	99.94	2,285	2,52,66,868.04	1,41,093
11-Nov-2025	100.74	100.8	96.48	96.94	2,648	1,98,13,096.25	1,14,543
12-Nov-2025	97.2	100.42	97.2	98.62	1,919	2,51,14,719.08	1,56,043
13-Nov-2025	98.31	99.63	96.55	97.18	1,970	1,59,75,147.37	82,960
14-Nov-2025	97.4	98.25	94.05	94.91	2,420	2,29,92,437.72	1,14,115
17-Nov-2025	95.18	97.1	93.15	93.8	2,868	1,97,02,033.49	1,21,209
18-Nov-2025	94.05	95.29	91	91.38	4,243	4,15,64,346.29	3,22,102
19-Nov-2025	91.52	93.99	90.61	92.43	2,909	1,77,23,988.86	88,776
20-Nov-2025	92.35	92.78	90.4	90.64	1,537	66,26,901.02	40,342
21-Nov-2025	90.64	90.98	87.26	88.21	2,027	1,38,85,239.91	76,778
24-Nov-2025	88.65	89.37	84.25	85.26	2,132	1,38,10,229.75	84,892
25-Nov-2025	84.8	87.79	84	85.29	1,971	1,33,52,188.1	61,694
26-Nov-2025	85.79	88.56	84.8	86.13	3,791	3,11,20,154.99	2,04,123
27-Nov-2025	86.68	87.75	84.15	84.67	1,922	1,13,85,151.34	81,784
28-Nov-2025	84.97	85	82.2	84.23	2,807	1,54,32,939.35	1,12,532
01-Dec-2025	84.97	87.23	84.24	85.2	3,294	1,99,24,614.01	90,647

Khaitan Chemical: Related NEWS

No Record Found

Invest wise with Expert advice