Home > Share Market > Stocks > Khaitan Chemicals & Fertilizers > KHAICHEM Share Price History

KHAICHEM Historical Share Price Data

Khaitan Chemicals & Fertilizers

CMP as on 16-Aug-22 15:29

81.95

Open

₹ 83.00

Turnover (lac)

₹ 161

Prev. Close

₹ 81.45

Day's Vol (shares)

₹ 1,96,363

Day's Range (₹)

₹ 81.40
₹ 83.00

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 ()
12-Aug-2022 82 82.90 81.20 81.50 2,347 10.80 84,024 1.75 -0.50
11-Aug-2022 82.80 83.90 81.20 81.60 3,236 12.80 91,820 2.70 -1.20
10-Aug-2022 81.80 83.80 80.60 82.40 5,148 20.40 102,108 3.20 0.55
08-Aug-2022 84 84 81.60 81.90 4,586 21.80 161,622 2.45 -2.20
05-Aug-2022 85.30 88.30 83.30 84 5,920 38.70 150,084 5 -1.30
04-Aug-2022 82.50 85.40 81.10 84.90 8,887 42.80 241,155 4.35 2.40
03-Aug-2022 84.60 85.50 71.40 81.60 7,386 44.40 237,595 14.20 -3
02-Aug-2022 88.70 89 82.70 84.70 11,912 69.40 384,015 6.30 -4
01-Aug-2022 86.50 89.50 84.80 87.50 7,282 46.90 260,808 4.70 0.95
29-Jul-2022 83.50 85.80 82.90 84.50 4,959 24.50 129,567 2.85 0.95
28-Jul-2022 83.40 89 82.10 83 9,653 57.10 287,271 6.90 -0.40
27-Jul-2022 84 85.30 82.50 83.20 5,685 20.80 132,337 2.85 -0.80
26-Jul-2022 86.60 86.70 84.50 84.80 3,022 15.80 124,922 2.20 -1.80
25-Jul-2022 87.30 87.80 85.20 85.80 3,761 20.10 153,897 2.60 -1.60
22-Jul-2022 89.80 90.90 84.20 87.40 4,840 33.30 191,005 6.70 -2.50
21-Jul-2022 90 92.90 87.50 88.50 7,662 55.70 297,704 5.35 -1.50
20-Jul-2022 90.40 91.70 87 88.60 4,142 24.70 189,369 4.70 -1.80
19-Jul-2022 89.80 90.40 89 89.50 3,644 19.20 145,748 1.40 -0.30
18-Jul-2022 91.70 92.80 89 89.60 4,496 26.70 197,121 3.80 -2.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity