Price Data Selection & Download
Fertilisers & Chemical Travancore Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5736 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore Fertilisers & Chemical Travanc intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1187.00
June 21, 2024
NSE Exchange
Share Price All Time Low
₹14.00
October 27, 2008
NSE Exchange
Highest Volume Trading Day
36,991,384
December 16, 2022 • ₹268.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
FACT daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹868.05 | ₹898.45 | ₹868.05 | ₹879.25 | 312,974 |
| 2026-05-21 | ₹872.20 | ₹895.40 | ₹861.40 | ₹868.05 | 147,421 |
| 2026-05-20 | ₹864.00 | ₹870.80 | ₹853.55 | ₹867.30 | 71,356 |
| 2026-05-19 | ₹865.95 | ₹889.80 | ₹865.95 | ₹870.40 | 126,188 |
| 2026-05-18 | ₹881.00 | ₹881.00 | ₹846.00 | ₹865.65 | 99,430 |
| 2026-05-15 | ₹884.05 | ₹910.95 | ₹878.05 | ₹882.70 | 230,208 |
| 2026-05-14 | ₹883.00 | ₹894.00 | ₹869.20 | ₹879.60 | 104,334 |
| 2026-05-13 | ₹866.40 | ₹880.00 | ₹855.25 | ₹874.45 | 133,009 |
| 2026-05-12 | ₹887.00 | ₹887.95 | ₹858.15 | ₹862.40 | 131,875 |
| 2026-05-11 | ₹899.00 | ₹899.00 | ₹874.00 | ₹883.50 | 139,801 |
| 2026-05-08 | ₹923.40 | ₹933.90 | ₹902.10 | ₹904.60 | 220,830 |
| 2026-05-07 | ₹920.00 | ₹926.85 | ₹909.00 | ₹917.05 | 196,793 |
| 2026-05-06 | ₹908.20 | ₹922.45 | ₹900.50 | ₹915.00 | 232,049 |
| 2026-05-05 | ₹900.00 | ₹917.95 | ₹898.00 | ₹903.70 | 119,885 |
| 2026-05-04 | ₹906.95 | ₹918.70 | ₹896.50 | ₹905.75 | 143,375 |
| 2026-04-30 | ₹907.00 | ₹908.60 | ₹888.25 | ₹899.20 | 132,778 |
| 2026-04-29 | ₹914.40 | ₹926.95 | ₹903.80 | ₹908.85 | 316,276 |
| 2026-04-28 | ₹904.00 | ₹923.80 | ₹902.10 | ₹906.00 | 173,794 |
| 2026-04-27 | ₹900.00 | ₹914.45 | ₹897.15 | ₹907.40 | 207,891 |
| 2026-04-24 | ₹928.50 | ₹929.90 | ₹885.00 | ₹889.60 | 236,182 |
| 2026-04-23 | ₹933.90 | ₹951.70 | ₹915.05 | ₹921.55 | 464,687 |
| 2026-04-22 | ₹905.00 | ₹947.35 | ₹905.00 | ₹932.20 | 864,668 |
| 2026-04-21 | ₹894.00 | ₹934.95 | ₹891.05 | ₹911.50 | 810,511 |
| 2026-04-20 | ₹909.90 | ₹914.85 | ₹885.55 | ₹891.05 | 363,548 |
| 2026-04-17 | ₹865.00 | ₹946.00 | ₹862.20 | ₹902.75 | 4,208,121 |
| 2026-04-16 | ₹874.00 | ₹885.00 | ₹868.00 | ₹871.90 | 370,138 |
| 2026-04-15 | ₹868.00 | ₹879.95 | ₹857.00 | ₹866.15 | 367,436 |
| 2026-04-13 | ₹833.00 | ₹856.75 | ₹822.20 | ₹852.35 | 259,102 |
| 2026-04-10 | ₹861.00 | ₹868.00 | ₹851.25 | ₹857.60 | 395,633 |
| 2026-04-09 | ₹829.00 | ₹888.40 | ₹827.00 | ₹860.95 | 4,208,925 |
| 2026-04-08 | ₹819.95 | ₹842.50 | ₹804.00 | ₹817.80 | 918,724 |
| 2026-04-07 | ₹793.75 | ₹805.65 | ₹781.05 | ₹790.75 | 291,890 |
| 2026-04-06 | ₹785.00 | ₹799.70 | ₹762.05 | ₹790.60 | 393,375 |
| 2026-04-02 | ₹771.00 | ₹779.35 | ₹750.00 | ₹773.75 | 242,931 |
| 2026-04-01 | ₹765.35 | ₹796.95 | ₹765.00 | ₹785.65 | 410,217 |
| 2026-03-30 | ₹780.80 | ₹780.80 | ₹738.00 | ₹749.15 | 263,370 |
| 2026-03-27 | ₹790.25 | ₹823.40 | ₹770.00 | ₹788.50 | 1,370,278 |
| 2026-03-25 | ₹801.00 | ₹815.00 | ₹785.55 | ₹790.25 | 397,478 |
| 2026-03-24 | ₹797.30 | ₹801.00 | ₹763.20 | ₹794.20 | 492,949 |
| 2026-03-23 | ₹783.00 | ₹784.00 | ₹748.00 | ₹760.45 | 368,196 |
| 2026-03-20 | ₹796.45 | ₹817.95 | ₹785.00 | ₹791.45 | 388,774 |
| 2026-03-19 | ₹805.00 | ₹814.10 | ₹784.30 | ₹787.95 | 349,422 |
| 2026-03-18 | ₹815.00 | ₹837.70 | ₹804.50 | ₹814.10 | 636,191 |
| 2026-03-17 | ₹812.40 | ₹850.00 | ₹785.00 | ₹812.30 | 1,837,159 |
| 2026-03-16 | ₹858.00 | ₹858.00 | ₹796.00 | ₹805.55 | 1,512,439 |
| 2026-03-13 | ₹830.00 | ₹916.50 | ₹825.10 | ₹851.50 | 10,763,899 |
| 2026-03-12 | ₹840.05 | ₹877.00 | ₹830.00 | ₹845.10 | 3,551,351 |
| 2026-03-11 | ₹837.00 | ₹928.80 | ₹796.15 | ₹884.90 | 25,190,904 |
| 2026-03-10 | ₹669.00 | ₹794.50 | ₹667.05 | ₹794.50 | 8,171,712 |
| 2026-03-09 | ₹660.25 | ₹668.90 | ₹652.10 | ₹662.10 | 99,433 |
| 2026-03-06 | ₹678.05 | ₹706.60 | ₹673.10 | ₹680.65 | 155,349 |
| 2026-03-05 | ₹674.70 | ₹697.60 | ₹661.90 | ₹678.05 | 153,150 |
| 2026-03-04 | ₹694.00 | ₹700.00 | ₹666.95 | ₹669.75 | 165,737 |
| 2026-03-02 | ₹698.00 | ₹735.00 | ₹698.00 | ₹710.75 | 109,081 |
| 2026-02-27 | ₹743.00 | ₹754.65 | ₹726.90 | ₹743.45 | 122,873 |
| 2026-02-26 | ₹762.10 | ₹773.50 | ₹734.75 | ₹738.30 | 85,757 |
| 2026-02-25 | ₹762.95 | ₹774.35 | ₹753.30 | ₹756.80 | 48,563 |
| 2026-02-24 | ₹774.45 | ₹778.80 | ₹751.60 | ₹757.25 | 68,339 |
| 2026-02-23 | ₹781.85 | ₹794.15 | ₹771.00 | ₹773.70 | 56,010 |
| 2026-02-20 | ₹780.05 | ₹788.90 | ₹777.00 | ₹781.05 | 55,874 |
| 2026-02-19 | ₹800.00 | ₹807.95 | ₹780.05 | ₹783.40 | 45,705 |
| 2026-02-18 | ₹809.80 | ₹818.85 | ₹800.00 | ₹801.55 | 75,735 |
| 2026-02-17 | ₹790.20 | ₹812.75 | ₹784.85 | ₹810.30 | 125,630 |
| 2026-02-16 | ₹780.00 | ₹808.30 | ₹775.20 | ₹787.20 | 114,721 |
| 2026-02-13 | ₹800.00 | ₹800.10 | ₹775.15 | ₹781.20 | 64,600 |
| 2026-02-12 | ₹804.00 | ₹807.10 | ₹795.30 | ₹801.15 | 40,287 |
| 2026-02-11 | ₹818.60 | ₹819.00 | ₹800.25 | ₹808.90 | 44,731 |
| 2026-02-10 | ₹815.50 | ₹825.90 | ₹811.95 | ₹814.25 | 54,736 |
| 2026-02-09 | ₹793.60 | ₹824.95 | ₹790.60 | ₹816.70 | 135,038 |
| 2026-02-06 | ₹779.80 | ₹819.90 | ₹779.75 | ₹792.80 | 350,871 |
| 2026-02-05 | ₹796.00 | ₹804.95 | ₹776.20 | ₹780.00 | 61,722 |
| 2026-02-04 | ₹795.10 | ₹813.00 | ₹792.60 | ₹801.35 | 70,456 |
| 2026-02-03 | ₹800.00 | ₹815.00 | ₹788.65 | ₹797.25 | 108,734 |
| 2026-02-02 | ₹775.30 | ₹788.00 | ₹748.30 | ₹779.20 | 115,319 |
| 2026-02-01 | ₹823.05 | ₹838.00 | ₹775.00 | ₹780.00 | 205,699 |
| 2026-01-30 | ₹802.00 | ₹828.00 | ₹790.00 | ₹816.75 | 145,258 |
| 2026-01-29 | ₹810.00 | ₹816.75 | ₹798.20 | ₹808.65 | 178,489 |
| 2026-01-28 | ₹794.50 | ₹828.40 | ₹776.15 | ₹819.40 | 727,349 |
| 2026-01-27 | ₹782.00 | ₹799.00 | ₹765.75 | ₹793.25 | 103,213 |
| 2026-01-23 | ₹810.00 | ₹818.35 | ₹778.90 | ₹781.95 | 86,330 |
| 2026-01-22 | ₹800.00 | ₹811.55 | ₹798.30 | ₹805.40 | 97,563 |
| 2026-01-21 | ₹817.00 | ₹817.00 | ₹777.65 | ₹792.10 | 196,363 |
| 2026-01-20 | ₹825.10 | ₹827.25 | ₹786.65 | ₹793.10 | 106,663 |
| 2026-01-19 | ₹830.05 | ₹839.85 | ₹823.30 | ₹827.35 | 77,607 |
| 2026-01-16 | ₹853.70 | ₹862.00 | ₹830.00 | ₹833.70 | 97,032 |
| 2026-01-14 | ₹864.00 | ₹877.00 | ₹850.50 | ₹852.85 | 139,493 |
| 2026-01-13 | ₹870.55 | ₹881.70 | ₹864.00 | ₹868.05 | 63,850 |
| 2026-01-12 | ₹867.75 | ₹867.80 | ₹840.00 | ₹863.80 | 113,839 |
| 2026-01-09 | ₹890.00 | ₹890.00 | ₹864.00 | ₹867.75 | 144,860 |
| 2026-01-08 | ₹874.15 | ₹905.95 | ₹873.90 | ₹891.15 | 373,637 |
| 2026-01-07 | ₹877.00 | ₹879.20 | ₹866.45 | ₹874.15 | 71,817 |
| 2026-01-06 | ₹895.90 | ₹897.00 | ₹875.00 | ₹878.40 | 128,911 |
| 2026-01-05 | ₹906.25 | ₹912.45 | ₹886.65 | ₹892.80 | 132,130 |
| 2026-01-02 | ₹909.95 | ₹919.85 | ₹904.00 | ₹908.05 | 222,419 |
| 2026-01-01 | ₹912.45 | ₹918.00 | ₹900.20 | ₹903.60 | 93,047 |
Fertilisers & Chemical Travancore Share Price Performance Analysis (Jan 2003 - May 2026)
FACT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.69%
₹903.60 → ₹879.25
Year to Date
Price Volatility
7.35%
Low Volatility
Year to Date
Average Daily Volume
835,521
Year to Date Average
NSE Exchange
Fertilisers & Chemical Travancore Share Price History – Frequently Asked Questions
Common questions about FACT historical data and records. For live price, key ratios and fundamentals, see FACT share price.
What is the all-time high share price of Fertilisers & Chemical Travancore (FACT)?
The all-time high share price of Fertilisers & Chemical Travancore was ₹1187.0 recorded on June 21, 2024 on the NSE exchange.
What is the all-time low share price of Fertilisers & Chemical Travancore (FACT)?
The all-time low share price of Fertilisers & Chemical Travancore was ₹14.0 recorded on October 27, 2008 on the NSE exchange.
How can I download FACT historical share price data?
You can download Fertilisers & Chemical Travancore historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FACT shares?
The highest trading volume day for Fertilisers & Chemical Travancore was 36,991,384 shares traded on December 16, 2022 on the NSE exchange, with share price at ₹268.55.