Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KHAICHEM, Khaitan Chemicals & Fertilizers Limited, INE745B01028, Listing: 30-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 135.8 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 16-Sep-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 1; VWAP21: Low52 Price: 42.92 Barrier: 50.6; Drift%: 1.58
Basic Industry: Fertilizers Total Equity: 96,989,200 Low52 Date: 30-Mar-2026 SHP: 72.64 / 0.32 / 0.0 / 27.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 77.7 / 45.75 Month: 87.82 / 74.99 Week: 60.75 / 56.0 Day: 52.61 / 50.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 51.78 52.61 50.70 51.41 51.56 -0.52 498.62 212,024 2.89 110,370 3.49 0.57 42
2 06-Apr 50.75 53.25 49.97 51.68 51.72 0.16 501.24 543,851 7.41 206,176 6.53 1.07 79
3 02-Apr 50.84 52.65 47.91 51.60 50.32 5.72 500.46 582,426 7.93 141,214 4.47 0.71 54
4 01-Apr 45.06 50.60 45.06 48.81 48.32 12.88 473.40 1,154,096 15.72 178,655 5.66 0.86 68
5 30-Mar 46.69 47.10 42.92 43.24 44.45 -6.29 419.38 424,687 5.79 214,850 6.80 0.96 82
6 27-Mar 49.10 50.20 45.50 46.14 47.81 -6.92 447.51 1,254,538 17.09 962,660 30.48 4.60 367
7 25-Mar 48.25 51.00 48.25 49.57 49.93 3.53 480.78 386,832 5.27 225,202 7.13 1.12 86
8 24-Mar 47.52 49.24 46.91 47.88 48.05 2.26 464.38 333,116 4.54 156,560 4.96 0.75 60
9 23-Mar 48.06 48.49 46.26 46.82 47.39 -4.16 454.10 189,844 2.59 100,393 3.18 0.48 38
10 20-Mar 49.50 51.34 48.00 48.85 49.76 0.10 473.79 282,731 3.85 126,465 4.00 0.63 48
11 19-Mar 51.16 51.38 48.10 48.80 49.74 -6.05 473.31 425,213 5.79 214,162 6.78 1.07 82
12 18-Mar 49.49 53.18 49.49 51.94 51.61 5.59 503.76 411,491 5.61 201,188 6.37 1.04 77
13 17-Mar 50.14 50.68 48.80 49.19 49.71 -1.88 477.09 593,113 8.08 436,530 13.82 2.17 167
14 16-Mar 52.26 52.26 47.77 50.13 49.93 -3.32 486.21 395,796 5.39 164,613 5.21 0.82 63
15 13-Mar 54.26 55.00 51.25 51.85 52.92 -4.44 502.89 236,443 3.22 128,849 4.08 0.68 49
16 12-Mar 53.89 55.20 53.26 54.26 54.35 -1.26 526.26 254,619 3.47 119,585 3.79 0.65 46
17 11-Mar 52.91 59.80 52.77 54.95 56.53 4.13 532.96 1,169,975 15.94 323,488 10.24 1.83 123
18 10-Mar 52.65 54.97 50.62 52.77 53.14 2.67 511.81 927,819 12.64 404,484 12.81 2.15 154
19 09-Mar 52.85 52.85 50.75 51.40 51.49 -3.84 498.52 329,386 4.49 222,469 7.04 1.15 85
20 06-Mar 54.63 55.60 53.15 53.45 53.94 -2.16 518.41 199,500 2.72 129,269 4.09 0.70 49
21 05-Mar 55.70 56.00 53.59 54.63 54.61 -0.51 529.85 118,616 1.62 64,720 2.05 0.35 25
22 04-Mar 56.10 56.71 54.41 54.91 55.29 -3.58 532.57 106,269 1.45 54,021 1.71 0.30 21
23 02-Mar 54.50 59.00 54.25 56.95 55.88 0.51 552.35 219,041 2.98 84,670 2.68 0.47 32
24 27-Feb 57.29 57.78 56.00 56.66 57.05 -1.10 549.54 262,184 3.57 148,910 4.72 0.85 57
25 26-Feb 57.26 58.49 56.22 57.29 57.39 0.07 555.65 142,285 1.94 72,424 2.29 0.42 28
26 25-Feb 58.59 59.60 56.71 57.25 57.88 -2.19 555.26 146,031 1.99 69,347 2.20 0.40 26
27 24-Feb 58.75 59.78 57.60 58.53 58.14 -0.32 567.68 104,821 1.43 53,269 1.69 0.31 20
28 23-Feb 59.08 60.75 58.30 58.72 59.46 -0.61 569.52 178,400 2.43 73,562 2.33 0.44 28
29 20-Feb 59.79 60.57 58.70 59.08 59.31 -1.09 573.01 283,009 3.86 184,695 5.85 1.10 70
30 19-Feb 61.50 61.50 59.17 59.73 60.24 -1.40 579.32 121,259 1.65 56,578 1.79 0.34 22
31 18-Feb 60.50 61.50 59.66 60.58 60.51 0.10 587.56 148,582 2.02 68,051 2.15 0.41 26
32 17-Feb 59.50 61.32 58.74 60.52 60.34 1.48 586.98 177,677 2.42 71,291 2.26 0.43 27
33 16-Feb 59.15 60.20 58.21 59.64 59.47 0.85 578.44 118,356 1.61 58,655 1.86 0.35 22
34 13-Feb 62.80 62.80 58.80 59.14 59.90 -5.18 573.59 341,242 4.65 186,168 5.90 1.12 71
35 12-Feb 66.42 66.45 61.30 62.37 63.56 -5.49 604.92 354,926 4.84 217,066 6.87 1.38 83
36 11-Feb 67.04 67.08 65.36 65.99 66.08 -2.06 640.03 131,985 1.80 70,916 2.25 0.47 27
37 10-Feb 66.44 68.00 66.36 67.38 67.42 1.41 653.51 176,542 2.41 101,707 3.22 0.69 39
38 09-Feb 64.86 66.99 64.86 66.44 66.32 2.53 644.40 349,329 4.76 194,052 6.14 1.29 74
39 06-Feb 65.50 66.10 63.90 64.80 64.94 -1.46 628.49 91,776 1.25 44,129 1.40 0.29 17
40 05-Feb 67.96 69.68 65.10 65.76 67.27 -3.27 637.80 253,724 3.46 136,318 4.32 0.92 53
41 04-Feb 65.83 69.90 65.81 67.98 68.18 2.80 659.33 406,559 5.54 252,374 7.99 1.72 98
42 03-Feb 66.00 68.00 64.56 66.13 65.80 3.86 641.39 333,424 4.54 200,773 6.36 1.32 78
43 02-Feb 62.62 64.00 60.55 63.67 62.24 -0.41 617.53 221,063 3.01 94,705 3.00 0.59 37
44 01-Feb 65.90 67.16 62.12 63.93 64.99 -1.57 620.05 205,678 2.80 70,542 2.23 0.46 27
45 30-Jan 61.45 65.98 60.10 64.95 64.08 5.61 629.94 224,415 3.06 109,411 3.46 0.70 42
46 29-Jan 61.75 62.64 59.72 61.50 61.01 -0.63 596.48 189,431 2.58 80,095 2.54 0.49 31
47 28-Jan 59.63 62.77 59.24 61.89 61.13 4.61 600.27 242,589 3.30 123,104 3.90 0.75 48
48 27-Jan 57.65 59.99 55.10 59.16 57.53 3.55 573.79 312,421 4.26 110,661 3.50 0.64 43
49 23-Jan 61.20 61.20 56.50 57.13 57.83 -5.18 554.10 376,726 5.13 167,699 5.31 0.97 65
50 22-Jan 66.00 66.45 59.61 60.25 61.33 -4.27 584.36 681,535 9.28 228,973 7.25 1.40 89
51 21-Jan 65.01 67.27 62.06 62.94 64.09 -4.62 610.45 320,951 4.37 163,480 5.18 1.05 63
52 20-Jan 68.52 69.90 65.61 65.99 66.70 -3.69 640.03 138,154 1.88 72,774 2.30 0.49 28
53 19-Jan 67.40 71.11 67.02 68.52 69.08 1.66 664.57 228,454 3.11 65,806 2.08 0.45 25
54 16-Jan 67.59 69.59 67.02 67.40 68.05 -1.48 653.71 136,766 1.86 72,192 2.29 0.49 28
55 14-Jan 68.98 69.84 68.00 68.41 68.74 -0.83 663.50 118,526 1.61 71,223 2.26 0.49 28
56 13-Jan 69.30 71.50 68.20 68.98 69.53 -1.46 669.03 131,321 1.79 68,047 2.15 0.47 26
57 12-Jan 70.16 71.40 67.70 70.00 69.84 -0.11 678.00 99,788 1.36 31,579 1.00 0.22 12
58 09-Jan 71.00 71.58 69.27 70.08 70.51 -1.56 679.70 105,215 1.43 47,918 1.52 0.34 19
59 08-Jan 73.60 75.91 70.55 71.19 72.56 -3.50 690.47 299,060 4.07 111,146 3.52 0.81 43
60 07-Jan 72.35 75.19 72.35 73.77 74.09 1.44 715.49 175,133 2.39 82,358 2.61 0.61 32
61 06-Jan 76.50 76.53 71.35 72.72 73.55 -4.97 705.31 406,795 5.54 200,473 6.35 1.47 78
62 05-Jan 77.24 77.93 75.21 76.52 76.80 -2.29 742.16 222,899 3.04 132,656 4.20 1.02 51
63 02-Jan 79.00 80.90 76.99 78.31 78.88 -0.36 759.52 448,453 6.11 276,138 8.74 2.18 107
64 01-Jan 79.00 79.38 77.10 78.59 78.13 -0.01 762.24 73,405 1.00 36,441 1.15 0.28 14
65 31-Dec 77.22 80.97 77.10 78.60 79.31 1.89 762.34 217,753 2.97 85,987 2.72 0.68 33
66 30-Dec 77.50 80.00 76.90 77.14 78.00 -0.78 748.17 147,549 2.01 77,346 2.45 0.00 30
67 29-Dec 81.49 81.72 76.55 77.75 78.83 -4.01 754.09 206,060 2.81 112,064 3.55 0.88 43

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA    BALAJIPHOS    BOHRAIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com