KHAICHEM.NSKHAICHEM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $69.30 | $71.50 | $68.20 | $68.98 | 131,571 |
| 1/12/2026 | $70.16 | $71.40 | $67.70 | $70.00 | 99,866 |
| 1/9/2026 | $71.00 | $71.58 | $69.27 | $70.08 | 105,266 |
| 1/8/2026 | $73.60 | $75.91 | $70.55 | $71.19 | 299,060 |
| 1/7/2026 | $72.35 | $75.19 | $72.35 | $73.77 | 175,461 |
| 1/6/2026 | $76.50 | $76.53 | $71.35 | $72.72 | 406,795 |
| 1/5/2026 | $77.24 | $77.93 | $75.21 | $76.52 | 222,899 |
| 1/2/2026 | $79.00 | $80.90 | $76.99 | $78.31 | 448,453 |
| 1/1/2026 | $79.00 | $79.38 | $77.10 | $78.59 | 73,405 |
| 12/31/2025 | $77.22 | $80.97 | $77.10 | $78.60 | 217,753 |
| 12/30/2025 | $77.50 | $80.00 | $76.90 | $77.14 | 147,624 |
| 12/29/2025 | $81.49 | $81.72 | $76.55 | $77.75 | 206,060 |
| 12/26/2025 | $80.40 | $82.90 | $79.14 | $81.00 | 149,738 |
| 12/24/2025 | $81.00 | $82.50 | $79.51 | $80.41 | 92,980 |
| 12/23/2025 | $81.76 | $83.66 | $80.95 | $81.35 | 109,535 |
| 12/22/2025 | $78.30 | $82.79 | $78.16 | $81.76 | 246,754 |
| 12/19/2025 | $76.95 | $78.70 | $75.80 | $77.93 | 144,086 |
| 12/18/2025 | $80.10 | $80.10 | $74.99 | $76.04 | 313,665 |
| 12/17/2025 | $81.92 | $81.99 | $78.21 | $79.45 | 235,597 |
| 12/16/2025 | $82.80 | $84.00 | $81.12 | $81.84 | 95,060 |
| 12/15/2025 | $82.30 | $84.60 | $82.01 | $83.34 | 98,521 |
| 12/12/2025 | $81.60 | $83.99 | $81.00 | $82.62 | 172,671 |
| 12/11/2025 | $80.63 | $82.63 | $79.66 | $81.80 | 126,858 |
| 12/10/2025 | $82.49 | $85.45 | $78.42 | $80.47 | 167,738 |
| 12/9/2025 | $80.03 | $83.11 | $77.12 | $82.57 | 191,919 |
| 12/8/2025 | $86.49 | $86.49 | $80.02 | $80.83 | 191,149 |
| 12/5/2025 | $83.01 | $87.82 | $82.38 | $85.83 | 193,900 |
| 12/4/2025 | $82.60 | $84.30 | $81.93 | $83.09 | 156,334 |
| 12/3/2025 | $84.50 | $84.90 | $82.00 | $82.58 | 126,001 |
| 12/2/2025 | $84.86 | $85.25 | $83.80 | $84.29 | 54,546 |
| 12/1/2025 | $84.97 | $87.23 | $84.24 | $85.20 | 232,739 |
| 11/28/2025 | $84.97 | $85.00 | $82.20 | $84.23 | 184,242 |
| 11/27/2025 | $86.68 | $87.75 | $84.15 | $84.67 | 133,357 |
| 11/26/2025 | $85.79 | $88.56 | $84.80 | $86.13 | 360,476 |
| 11/25/2025 | $84.80 | $87.79 | $84.00 | $85.29 | 155,814 |
| 11/24/2025 | $88.65 | $89.37 | $84.25 | $85.26 | 159,747 |
| 11/21/2025 | $90.64 | $90.98 | $87.26 | $88.21 | 156,077 |
| 11/19/2025 | $91.52 | $93.99 | $90.61 | $92.43 | 192,330 |
| 11/18/2025 | $94.05 | $95.29 | $91.00 | $91.38 | 448,782 |
| 11/17/2025 | $95.18 | $97.10 | $93.15 | $93.80 | 207,657 |
| 11/14/2025 | $97.40 | $98.25 | $94.05 | $94.91 | 239,655 |
| 11/13/2025 | $98.31 | $99.63 | $96.55 | $97.18 | 163,044 |
| 11/12/2025 | $97.20 | $100.42 | $97.20 | $98.62 | 256,917 |
| 11/11/2025 | $100.74 | $100.80 | $96.48 | $96.94 | 202,155 |
| 11/10/2025 | $103.00 | $103.23 | $99.50 | $99.94 | 250,805 |
| 11/7/2025 | $100.49 | $102.85 | $99.03 | $102.11 | 304,193 |
| 11/6/2025 | $103.48 | $104.38 | $98.56 | $100.44 | 583,876 |
| 11/4/2025 | $100.16 | $108.63 | $100.11 | $102.86 | 1.66M |
| 11/3/2025 | $102.90 | $103.50 | $98.91 | $99.99 | 686,672 |
| 10/31/2025 | $108.80 | $109.70 | $101.13 | $102.11 | 1.72M |
| 10/30/2025 | $117.45 | $120.98 | $107.50 | $108.18 | 1.53M |
| 10/29/2025 | $129.00 | $131.80 | $113.45 | $116.59 | 5.02M |
| 10/28/2025 | $125.99 | $132.90 | $124.50 | $127.37 | 2.41M |
| 10/27/2025 | $125.90 | $127.50 | $122.25 | $123.73 | 335,516 |
| 10/24/2025 | $125.03 | $126.80 | $122.25 | $124.99 | 325,963 |
| 10/23/2025 | $128.00 | $129.90 | $125.00 | $125.56 | 196,341 |
| 10/21/2025 | $127.40 | $128.80 | $124.01 | $127.06 | 126,207 |
| 10/20/2025 | $123.00 | $128.75 | $122.04 | $126.53 | 311,649 |
| 10/17/2025 | $125.02 | $126.50 | $122.10 | $123.49 | 307,973 |
| 10/16/2025 | $119.80 | $126.50 | $119.80 | $124.67 | 464,887 |
| 10/15/2025 | $118.99 | $121.70 | $118.31 | $119.59 | 210,158 |