The Fertilisers and Chemicals Travancore Limited (BOM:590024)
India
· Delayed Price · Currency is INR 838.65
-3.95 (-0.47%)
At close: Dec 4, 2025
BOM:590024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 837.05 | 863.60 | 828.00 | 847.20 | 847.20 | 1.02% | 7,875 |
| Dec 4, 2025 | 824.65 | 848.75 | 824.65 | 838.65 | 838.65 | -0.47% | 2,156 |
| Dec 3, 2025 | 857.05 | 864.65 | 840.85 | 842.60 | 842.60 | -1.74% | 2,896 |
| Dec 2, 2025 | 865.15 | 872.05 | 849.00 | 857.55 | 857.55 | -1.61% | 3,359 |
| Dec 1, 2025 | 877.50 | 886.00 | 870.15 | 871.60 | 871.60 | -0.56% | 5,042 |
| Nov 28, 2025 | 885.50 | 885.50 | 870.40 | 876.50 | 876.50 | -0.83% | 5,351 |
| Nov 27, 2025 | 880.00 | 888.95 | 880.00 | 883.80 | 883.80 | 1.02% | 3,900 |
| Nov 26, 2025 | 879.95 | 880.00 | 865.20 | 874.85 | 874.85 | 0.90% | 3,424 |
| Nov 25, 2025 | 869.80 | 877.40 | 862.05 | 867.05 | 867.05 | 0.11% | 2,495 |
| Nov 24, 2025 | 874.25 | 886.50 | 860.00 | 866.10 | 866.10 | -1.99% | 2,877 |
| Nov 21, 2025 | 898.00 | 898.00 | 882.00 | 883.65 | 883.65 | -2.21% | 1,810 |
| Nov 20, 2025 | 906.65 | 906.75 | 901.10 | 903.60 | 903.60 | 0.32% | 2,019 |
| Nov 19, 2025 | 908.30 | 908.30 | 899.00 | 900.70 | 900.70 | -0.82% | 3,368 |
| Nov 18, 2025 | 902.20 | 925.20 | 902.20 | 908.15 | 908.15 | -0.05% | 3,580 |
| Nov 17, 2025 | 916.80 | 920.20 | 906.25 | 908.60 | 908.60 | -0.67% | 9,106 |
| Nov 14, 2025 | 904.90 | 918.30 | 899.15 | 914.70 | 914.70 | 1.09% | 17,146 |
| Nov 13, 2025 | 901.85 | 908.00 | 887.50 | 904.85 | 904.85 | 1.03% | 11,772 |
| Nov 12, 2025 | 878.00 | 908.40 | 876.10 | 895.65 | 895.65 | 2.23% | 6,895 |
| Nov 11, 2025 | 882.65 | 884.20 | 875.05 | 876.10 | 876.10 | -0.75% | 2,544 |
| Nov 10, 2025 | 887.90 | 890.05 | 881.00 | 882.70 | 882.70 | -0.22% | 4,448 |
| Nov 7, 2025 | 858.05 | 897.00 | 858.05 | 884.65 | 884.65 | -0.06% | 7,504 |
| Nov 6, 2025 | 896.20 | 898.95 | 881.40 | 885.15 | 885.15 | -1.32% | 2,464 |
| Nov 4, 2025 | 902.10 | 913.45 | 895.60 | 896.95 | 896.95 | -1.17% | 4,438 |
| Nov 3, 2025 | 907.85 | 918.00 | 903.95 | 907.55 | 907.55 | 0.54% | 8,193 |
| Oct 31, 2025 | 900.05 | 929.90 | 896.80 | 902.70 | 902.70 | 0.09% | 14,671 |
| Oct 30, 2025 | 909.95 | 910.15 | 899.55 | 901.85 | 901.85 | -0.47% | 3,138 |
| Oct 29, 2025 | 899.55 | 916.95 | 899.55 | 906.15 | 906.15 | 0.74% | 14,092 |
| Oct 28, 2025 | 889.95 | 923.00 | 888.00 | 899.50 | 899.50 | 1.67% | 25,947 |
| Oct 27, 2025 | 884.00 | 892.75 | 883.85 | 884.75 | 884.75 | -0.42% | 5,009 |
| Oct 24, 2025 | 904.00 | 904.00 | 882.45 | 888.45 | 888.45 | 0.27% | 6,047 |
| Oct 23, 2025 | 894.10 | 899.50 | 883.40 | 886.10 | 886.10 | -0.83% | 5,178 |
| Oct 21, 2025 | 892.70 | 896.75 | 890.85 | 893.55 | 893.55 | 0.80% | 761 |
| Oct 20, 2025 | 890.65 | 896.30 | 880.00 | 886.50 | 886.50 | -0.66% | 6,008 |
| Oct 17, 2025 | 903.15 | 908.30 | 884.70 | 892.40 | 892.40 | -1.61% | 15,258 |
| Oct 16, 2025 | 888.80 | 924.00 | 884.00 | 907.00 | 907.00 | 2.99% | 44,437 |
| Oct 15, 2025 | 870.00 | 885.00 | 865.65 | 880.65 | 880.65 | 1.01% | 3,622 |
| Oct 14, 2025 | 885.05 | 888.00 | 870.00 | 871.85 | 871.85 | -1.19% | 4,006 |
| Oct 13, 2025 | 883.40 | 894.95 | 880.00 | 882.35 | 882.35 | -1.12% | 6,329 |
| Oct 10, 2025 | 885.10 | 898.55 | 884.45 | 892.35 | 892.35 | 0.35% | 4,612 |
| Oct 9, 2025 | 908.00 | 908.00 | 886.75 | 889.20 | 889.20 | -0.55% | 7,628 |
| Oct 8, 2025 | 892.55 | 911.95 | 890.20 | 894.10 | 894.10 | -0.03% | 5,129 |
| Oct 7, 2025 | 899.15 | 905.70 | 890.65 | 894.35 | 894.35 | -0.53% | 8,958 |
| Oct 6, 2025 | 900.00 | 908.70 | 895.00 | 899.10 | 899.10 | -0.16% | 5,535 |
| Oct 3, 2025 | 893.30 | 903.95 | 887.65 | 900.50 | 900.50 | 1.37% | 16,580 |
| Oct 1, 2025 | 905.00 | 905.00 | 875.05 | 888.30 | 888.30 | -0.44% | 9,957 |
| Sep 30, 2025 | 902.45 | 917.95 | 887.00 | 892.20 | 892.20 | -2.44% | 19,275 |
| Sep 29, 2025 | 941.85 | 952.85 | 894.80 | 914.55 | 914.55 | -3.09% | 19,830 |
| Sep 26, 2025 | 963.10 | 968.85 | 938.00 | 943.75 | 943.75 | -2.37% | 20,757 |
| Sep 25, 2025 | 972.10 | 983.40 | 965.00 | 966.65 | 966.65 | -0.56% | 8,013 |
| Sep 24, 2025 | 975.00 | 992.00 | 966.05 | 972.10 | 972.10 | -0.27% | 17,545 |