Phyto Chem (I)

Phyto Chem (India) Ltd Historical Data

NSEBSE

₹27.1

(0.97%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	27.36	29.09	27.36	28.61	14	17,998	610
20-Aug-2025	34.29	34.29	28.62	30.04	110	3,28,364	6,770
21-Aug-2025	33.49	34.98	28.22	28.68	33	78,099	1,842
22-Aug-2025	28.54	29.99	28.01	28.2	36	1,10,075	3,170
25-Aug-2025	29.98	29.98	28.32	28.46	14	21,897	654
26-Aug-2025	28.47	29.99	27.94	27.95	9	10,318	156
28-Aug-2025	28.5	29.95	27.54	29.07	16	9,871	332
29-Aug-2025	29.02	29.02	28.05	28.12	15	44,770	1,589
01-Sep-2025	28.82	28.99	27.05	27.42	19	49,959	1,620
02-Sep-2025	29.98	29.98	27	27.56	52	60,312	1,704
03-Sep-2025	29.89	29.89	27.15	27.23	19	34,697	1,236
04-Sep-2025	27.23	29.94	26.25	27.43	43	65,080	1,666
05-Sep-2025	32.89	32.89	27.11	27.88	35	96,112	2,241
08-Sep-2025	31.88	31.88	27.8	28.29	56	65,675	1,818
09-Sep-2025	29.8	29.8	27.14	27.78	24	40,534	918
10-Sep-2025	28.34	28.34	26.6	27.99	59	1,82,227	5,505
11-Sep-2025	27.97	27.97	27.55	27.6	17	60,404	2,070
12-Sep-2025	27.73	27.73	26.55	27.27	23	29,823	704
15-Sep-2025	27.82	27.9	26.3	26.85	32	58,939	2,182
16-Sep-2025	26.1	27.9	26.1	26.84	27	42,979	1,307
17-Sep-2025	27.9	28.49	26.5	27.1	17	58,373	1,652

Phyto Chem (I): Related NEWS

No Record Found

Invest wise with Expert advice