Price Data Selection & Download
Khaitan Chemicals & Fertilizers Share Price All Time Records & Statistics (Oct 2020 - Apr 2026)
1346 daily OHLCV records on NSE from Oct. 2020 to April 2026. Compare with KHAICHEM stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹157.00
April 18, 2022
NSE Exchange
Share Price All Time Low
₹18.00
November 10, 2020
NSE Exchange
Highest Volume Trading Day
15,752,842
August 27, 2024 • ₹96.92
NSE Exchange
Share Price History Data (Oct 2020 - Apr 2026)
KHAICHEM daily open, high, low, close and volume (OHLCV) on NSE — 75 records.
Total Records
75
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-23 | ₹65.10 | ₹68.79 | ₹61.81 | ₹62.66 | 1,937,108 |
| 2026-04-22 | ₹61.59 | ₹63.06 | ₹60.80 | ₹62.71 | 308,088 |
| 2026-04-21 | ₹61.25 | ₹62.89 | ₹61.01 | ₹61.59 | 235,854 |
| 2026-04-20 | ₹62.12 | ₹62.79 | ₹60.19 | ₹60.97 | 193,163 |
| 2026-04-17 | ₹62.03 | ₹63.25 | ₹60.64 | ₹61.93 | 414,034 |
| 2026-04-16 | ₹62.88 | ₹64.06 | ₹60.61 | ₹62.01 | 409,509 |
| 2026-04-15 | ₹58.70 | ₹62.28 | ₹58.70 | ₹61.36 | 727,872 |
| 2026-04-13 | ₹53.50 | ₹58.00 | ₹51.52 | ₹56.76 | 705,281 |
| 2026-04-10 | ₹52.83 | ₹54.60 | ₹52.83 | ₹53.90 | 376,115 |
| 2026-04-09 | ₹56.25 | ₹56.69 | ₹52.00 | ₹52.74 | 714,436 |
| 2026-04-08 | ₹54.99 | ₹56.00 | ₹52.51 | ₹55.54 | 379,339 |
| 2026-04-07 | ₹51.78 | ₹52.61 | ₹50.70 | ₹51.41 | 212,024 |
| 2026-04-06 | ₹50.75 | ₹53.25 | ₹49.97 | ₹51.68 | 543,851 |
| 2026-04-02 | ₹50.84 | ₹52.65 | ₹47.91 | ₹51.60 | 582,426 |
| 2026-04-01 | ₹45.06 | ₹50.60 | ₹45.06 | ₹48.81 | 1,154,096 |
| 2026-03-30 | ₹46.69 | ₹47.10 | ₹42.92 | ₹43.24 | 424,687 |
| 2026-03-27 | ₹49.10 | ₹50.20 | ₹45.50 | ₹46.14 | 1,254,538 |
| 2026-03-25 | ₹48.25 | ₹51.00 | ₹48.25 | ₹49.57 | 386,832 |
| 2026-03-24 | ₹47.52 | ₹49.24 | ₹46.91 | ₹47.88 | 333,116 |
| 2026-03-23 | ₹48.06 | ₹48.49 | ₹46.26 | ₹46.82 | 189,844 |
| 2026-03-20 | ₹49.50 | ₹51.34 | ₹48.00 | ₹48.85 | 282,731 |
| 2026-03-19 | ₹51.16 | ₹51.38 | ₹48.10 | ₹48.80 | 425,213 |
| 2026-03-18 | ₹49.49 | ₹53.18 | ₹49.49 | ₹51.94 | 411,491 |
| 2026-03-17 | ₹50.14 | ₹50.68 | ₹48.80 | ₹49.19 | 593,113 |
| 2026-03-16 | ₹52.26 | ₹52.26 | ₹47.77 | ₹50.13 | 395,796 |
| 2026-03-13 | ₹54.26 | ₹55.00 | ₹51.25 | ₹51.85 | 236,443 |
| 2026-03-12 | ₹53.89 | ₹55.20 | ₹53.26 | ₹54.26 | 254,619 |
| 2026-03-11 | ₹52.91 | ₹59.80 | ₹52.77 | ₹54.95 | 1,169,975 |
| 2026-03-10 | ₹52.65 | ₹54.97 | ₹50.62 | ₹52.77 | 927,819 |
| 2026-03-09 | ₹52.85 | ₹52.85 | ₹50.75 | ₹51.40 | 329,386 |
| 2026-03-06 | ₹54.63 | ₹55.60 | ₹53.15 | ₹53.45 | 199,500 |
| 2026-03-05 | ₹55.70 | ₹56.00 | ₹53.59 | ₹54.63 | 118,616 |
| 2026-03-04 | ₹56.10 | ₹56.71 | ₹54.41 | ₹54.91 | 106,269 |
| 2026-03-02 | ₹54.50 | ₹59.00 | ₹54.25 | ₹56.95 | 219,041 |
| 2026-02-27 | ₹57.29 | ₹57.78 | ₹56.00 | ₹56.66 | 262,184 |
| 2026-02-26 | ₹57.26 | ₹58.49 | ₹56.22 | ₹57.29 | 142,285 |
| 2026-02-25 | ₹58.59 | ₹59.60 | ₹56.71 | ₹57.25 | 146,031 |
| 2026-02-24 | ₹58.75 | ₹59.78 | ₹57.60 | ₹58.53 | 104,821 |
| 2026-02-23 | ₹59.08 | ₹60.75 | ₹58.30 | ₹58.72 | 178,400 |
| 2026-02-20 | ₹59.79 | ₹60.57 | ₹58.70 | ₹59.08 | 283,009 |
| 2026-02-19 | ₹61.50 | ₹61.50 | ₹59.17 | ₹59.73 | 121,259 |
| 2026-02-18 | ₹60.50 | ₹61.50 | ₹59.66 | ₹60.58 | 148,582 |
| 2026-02-17 | ₹59.50 | ₹61.32 | ₹58.74 | ₹60.52 | 177,677 |
| 2026-02-16 | ₹59.15 | ₹60.20 | ₹58.21 | ₹59.64 | 118,356 |
| 2026-02-13 | ₹62.80 | ₹62.80 | ₹58.80 | ₹59.14 | 341,242 |
| 2026-02-12 | ₹66.42 | ₹66.45 | ₹61.30 | ₹62.37 | 354,926 |
| 2026-02-11 | ₹67.04 | ₹67.08 | ₹65.36 | ₹65.99 | 131,985 |
| 2026-02-10 | ₹66.44 | ₹68.00 | ₹66.36 | ₹67.38 | 176,542 |
| 2026-02-09 | ₹64.86 | ₹66.99 | ₹64.86 | ₹66.44 | 349,329 |
| 2026-02-06 | ₹65.50 | ₹66.10 | ₹63.90 | ₹64.80 | 91,776 |
| 2026-02-05 | ₹67.96 | ₹69.68 | ₹65.10 | ₹65.76 | 253,724 |
| 2026-02-04 | ₹65.83 | ₹69.90 | ₹65.81 | ₹67.98 | 406,559 |
| 2026-02-03 | ₹66.00 | ₹68.00 | ₹64.56 | ₹66.13 | 333,424 |
| 2026-02-02 | ₹62.62 | ₹64.00 | ₹60.55 | ₹63.67 | 221,063 |
| 2026-02-01 | ₹65.90 | ₹67.16 | ₹62.12 | ₹63.93 | 205,678 |
| 2026-01-30 | ₹61.45 | ₹65.98 | ₹60.10 | ₹64.95 | 224,415 |
| 2026-01-29 | ₹61.75 | ₹62.64 | ₹59.72 | ₹61.50 | 189,431 |
| 2026-01-28 | ₹59.63 | ₹62.77 | ₹59.24 | ₹61.89 | 242,589 |
| 2026-01-27 | ₹57.65 | ₹59.99 | ₹55.10 | ₹59.16 | 312,421 |
| 2026-01-23 | ₹61.20 | ₹61.20 | ₹56.50 | ₹57.13 | 376,726 |
| 2026-01-22 | ₹66.00 | ₹66.45 | ₹59.61 | ₹60.25 | 681,535 |
| 2026-01-21 | ₹65.01 | ₹67.27 | ₹62.06 | ₹62.94 | 320,951 |
| 2026-01-20 | ₹68.52 | ₹69.90 | ₹65.61 | ₹65.99 | 138,154 |
| 2026-01-19 | ₹67.40 | ₹71.11 | ₹67.02 | ₹68.52 | 228,454 |
| 2026-01-16 | ₹67.59 | ₹69.59 | ₹67.02 | ₹67.40 | 136,766 |
| 2026-01-14 | ₹68.98 | ₹69.84 | ₹68.00 | ₹68.41 | 118,526 |
| 2026-01-13 | ₹69.30 | ₹71.50 | ₹68.20 | ₹68.98 | 131,321 |
| 2026-01-12 | ₹70.16 | ₹71.40 | ₹67.70 | ₹70.00 | 99,788 |
| 2026-01-09 | ₹71.00 | ₹71.58 | ₹69.27 | ₹70.08 | 105,215 |
| 2026-01-08 | ₹73.60 | ₹75.91 | ₹70.55 | ₹71.19 | 299,060 |
| 2026-01-07 | ₹72.35 | ₹75.19 | ₹72.35 | ₹73.77 | 175,133 |
| 2026-01-06 | ₹76.50 | ₹76.53 | ₹71.35 | ₹72.72 | 406,795 |
| 2026-01-05 | ₹77.24 | ₹77.93 | ₹75.21 | ₹76.52 | 222,899 |
| 2026-01-02 | ₹79.00 | ₹80.90 | ₹76.99 | ₹78.31 | 448,453 |
| 2026-01-01 | ₹79.00 | ₹79.38 | ₹77.10 | ₹78.59 | 73,405 |
Khaitan Chemicals & Fertilizers Share Price Performance Analysis (Oct 2020 - Apr 2026)
KHAICHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.27%
₹78.59 → ₹62.66
Year to Date
Price Volatility
13.13%
Low Volatility
Year to Date
Average Daily Volume
355,108
Year to Date Average
NSE Exchange
Khaitan Chemicals & Fertilizers Share Price History – Frequently Asked Questions
Common questions about KHAICHEM historical data and records. For live price, key ratios and fundamentals, see Khaitan Chemicals & Fertilizer share price today.
What is the all-time high share price of Khaitan Chemicals & Fertilizers (KHAICHEM)?
The all-time high share price of Khaitan Chemicals & Fertilizers was ₹157.0 recorded on April 18, 2022 on the NSE exchange.
What is the all-time low share price of Khaitan Chemicals & Fertilizers (KHAICHEM)?
The all-time low share price of Khaitan Chemicals & Fertilizers was ₹18.0 recorded on November 10, 2020 on the NSE exchange.
How can I download KHAICHEM historical share price data?
You can download Khaitan Chemicals & Fertilizers 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 KHAICHEM shares?
The highest trading volume day for Khaitan Chemicals & Fertilizers was 15,752,842 shares traded on August 27, 2024 on the NSE exchange, with share price at ₹96.92.