KHAICHEM Historical Share Price Data

Khaitan Chemicals & Fertilizers

CMP as on 16-Aug-22 15:29

81.95

0.50 0.61%

Open

₹ 83.00

Turnover (lac)

₹ 161

Prev. Close

₹ 81.45

Day's Vol (shares)

₹ 1,96,363

Day's Range (₹)

₹ 81.40

₹ 83.00

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 ()
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