Khaitan Chemicals & Fertilizers share price history

NSE: KHAICHEMBSE: 507794Fertilizers & AgrochemicalsSmall Cap

Khaitan Chemicals & Fertilizers Limited · Face value ₹1 · Listed Jun 1987 on BSE, Oct 2020 on NSE

₹44.75₹0.43 (0.97%)BSE ₹44.66

Share price at the NSE close on 29 Oct 2026. Previous close ₹44.32.

29 Oct: open ₹44.60, high ₹45.50, low ₹43.11

52-week range of traded prices to 29 Oct 2026

₹42.92Low, 30 Mar 2026₹131.80High, 29 Oct 2025

Market cap: ₹434 Cr1,781st largest listed
P/E: 8.02
P/B: 1.49
Dividend yield: 0.11%
ROE: 21.1%
ROCE: 16.6%
Debt to equity: 0.96
Volume, NSE: 50,593

Khaitan Chemicals & Fertilizers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Khaitan Chemicals & Fertilizers' share price is on record from 14 Sep 2011, when it closed at ₹16.20, to 29 Oct 2026. Its highest close was ₹151.00 on 12 Apr 2022 and its lowest ₹4.70 on 24 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 14 Sep 2011 are not shown: on 14 Sep 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	44.75	−43.1%	78.59	43.24	79.00	80.90	42.92	4,56,36,290
2025	78.60	+9.5%	132.27	46.17	71.81	135.80	43.17	7,54,40,709
2024	71.81	+4.0%	96.92	60.85	69.50	99.86	59.30	21,94,50,170
2023	69.05	−11.6%	79.15	56.70	78.25	82.00	56.30	5,22,49,758
2022	78.10	+21.7%	151.00	65.55	65.10	157.00	64.95	8,98,62,539
2021	64.15	+135.0%	77.50	20.95	27.60	81.00	20.35	7,42,87,825
2020BSE close	27.30	+259.2%	28.95	4.70	7.98	30.00	4.00	3,57,60,329
2019BSE close	7.60	−28.0%	10.90	5.60	10.42	11.04	5.20	65,12,467
2018BSE close	10.56	−48.9%	22.95	9.00	19.80	23.50	8.82	89,52,767
2017BSE close	20.65	+47.0%	27.35	12.95	14.75	28.60	12.60	1,85,97,342
2016BSE close	14.05	+46.4%	21.84	7.83	9.80	23.44	7.45	82,04,285
2015BSE close	9.60	+14.6%	11.38	6.80	9.10	11.95	6.80	36,08,615
2014BSE close	8.38	+1.7%	12.97	5.80	7.35	13.90	5.10	67,48,644
2013BSE close	8.24	−39.0%	13.94	5.60	13.50	14.25	5.35	26,26,404
2012BSE close	13.50	+3.4%	17.20	12.36	13.75	17.60	12.02	76,48,043
2011BSE close	13.06	–	19.70	12.00	16.40	19.90	11.50	32,75,050

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 14 Sep 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	44.75	−8.2%	49.13	50.50	43.00	18,17,787
Sep 2026	48.76	−12.2%	55.97	56.38	48.60	32,70,729
Aug 2026	55.55	+17.8%	47.90	63.30	47.70	71,50,400
Jul 2026	47.15	−11.9%	53.57	55.00	46.53	20,63,204
Jun 2026	53.54	−2.8%	55.07	58.28	53.00	12,13,119
May 2026	55.08	+1.0%	55.49	60.76	53.70	15,23,256
Apr 2026	54.53	+26.1%	45.06	68.79	45.06	1,08,57,877
Mar 2026	43.24	−23.7%	54.50	59.80	42.92	82,59,029
Feb 2026	56.66	−12.8%	65.90	69.90	56.00	45,48,852
Jan 2026	64.95	−17.4%	79.00	80.90	55.10	49,32,037
Dec 2025	78.60	−6.7%	84.97	87.82	74.99	36,69,152
Nov 2025	84.23	−17.5%	102.90	108.63	82.20	64,16,326
Oct 2025	102.11	−16.5%	122.71	132.90	101.13	1,53,27,131
Sep 2025	122.27	+12.5%	110.62	135.80	110.50	1,13,42,491
Aug 2025	108.66	−1.0%	107.55	112.95	100.35	19,23,493
Jul 2025	109.75	+19.0%	93.00	115.01	89.00	63,18,050
Jun 2025	92.25	+16.9%	77.00	92.25	74.93	47,32,168
May 2025	78.88	+46.0%	54.65	83.75	49.51	70,29,704
Apr 2025	54.04	+16.8%	46.90	64.30	43.17	54,32,462
Mar 2025	46.28	−10.2%	51.62	54.39	45.75	32,59,673
Feb 2025	51.56	−25.7%	70.35	72.19	51.20	29,97,042
Jan 2025	69.44	−3.3%	71.81	77.70	63.10	69,93,017
Dec 2024	71.81	−1.4%	72.84	79.80	68.90	72,74,898
Nov 2024	72.84	+2.3%	71.18	75.70	64.05	37,20,808
Oct 2024	71.18	−11.3%	79.61	83.20	66.00	55,59,149
Sep 2024	80.26	−6.5%	86.25	88.86	78.90	1,63,26,700
Aug 2024	85.85	+0.2%	85.68	99.86	78.00	7,95,78,021
Jul 2024	85.68	+20.1%	71.35	90.00	70.80	2,89,79,406
Jun 2024	71.33	+8.8%	66.75	83.25	59.30	2,03,55,352
May 2024	65.55	−9.2%	72.70	75.00	63.35	31,72,639
Apr 2024	72.20	+12.2%	64.95	77.85	64.50	54,38,519
Mar 2024	64.35	−16.2%	77.00	85.00	63.25	57,47,396
Feb 2024	76.80	−12.4%	90.10	91.50	67.65	1,63,00,916
Jan 2024	87.65	+26.9%	69.50	96.25	68.00	2,69,96,366
Dec 2023	69.05	+6.4%	65.10	72.25	63.90	80,88,690
Nov 2023	64.90	+1.5%	64.35	70.25	63.30	30,69,257
Oct 2023	63.95	−1.8%	65.00	72.15	61.50	44,67,065
Sep 2023	65.15	−5.2%	68.65	74.90	64.30	44,15,089
Aug 2023	68.70	+8.8%	63.00	72.00	60.00	63,79,766
Jul 2023	63.15	−5.3%	66.70	67.35	62.85	32,04,501
Jun 2023	66.70	−4.4%	69.90	72.70	65.75	40,33,186
May 2023	69.80	−8.1%	77.05	82.00	68.75	46,39,463
Apr 2023	75.95	+13.3%	66.70	81.50	66.70	42,31,179
Mar 2023	67.05	+16.6%	59.00	69.75	57.50	31,17,054
Feb 2023	57.50	−19.5%	72.80	73.10	56.30	23,17,303
Jan 2023	71.45	−8.5%	78.25	81.00	64.50	42,87,205
Dec 2022	78.10	+4.8%	75.30	85.45	66.55	1,03,37,457
Nov 2022	74.50	−1.2%	76.90	80.00	71.35	28,89,005
Oct 2022	75.40	+2.6%	73.60	82.85	70.05	35,51,515
Sep 2022	73.50	−13.8%	85.00	88.00	70.85	53,51,438
Aug 2022	85.25	+0.9%	86.50	91.80	71.35	79,04,153
Jul 2022	84.45	−13.8%	97.95	102.50	82.10	56,80,717
Jun 2022	97.95	−12.4%	112.80	117.90	80.65	73,81,629
May 2022	111.80	−11.8%	125.50	126.40	94.80	46,62,372
Apr 2022	126.80	+0.8%	125.95	157.00	115.05	1,08,59,651
Mar 2022	125.75	+20.0%	102.00	138.75	93.25	70,36,787
Feb 2022	104.75	−4.4%	110.00	116.65	91.05	53,87,625
Jan 2022	109.55	+70.8%	65.10	129.85	64.95	1,88,20,190
Dec 2021	64.15	+7.8%	60.00	69.30	58.45	22,37,650
Nov 2021	59.50	−6.0%	63.50	70.70	49.30	23,94,806
Oct 2021	63.30	+7.8%	59.00	75.80	57.95	34,47,320
Sep 2021	58.70	−8.0%	65.10	66.40	54.10	19,19,351
Aug 2021	63.80	−15.8%	79.50	81.00	51.50	48,29,644
Jul 2021	75.75	+45.8%	52.35	77.00	51.10	90,04,617
Jun 2021	51.95	+53.0%	34.30	54.80	32.40	1,40,44,582
May 2021	33.95	+52.2%	22.70	37.55	22.00	1,51,24,017
Apr 2021	22.30	+1.6%	22.15	25.20	21.15	23,17,235
Mar 2021	21.95	−10.6%	24.75	27.90	20.50	53,81,865
Feb 2021	24.55	−9.2%	27.80	29.40	20.35	72,97,642
Jan 2021	27.05	−0.9%	27.60	30.90	25.20	62,89,096
Dec 2020	27.30	+32.2%	21.25	30.00	20.20	1,38,31,416
Nov 2020	20.65	−13.4%	24.40	26.20	18.00	84,00,643
Oct 2020BSE close	23.85	+25.9%	18.70	24.30	17.10	17,06,774
Sep 2020BSE close	18.95	+2.4%	17.75	19.65	17.15	16,96,308
Aug 2020BSE close	18.50	+9.1%	17.75	20.45	17.10	25,16,662
Jul 2020BSE close	16.95	+36.7%	12.35	18.16	11.31	31,15,188
Jun 2020BSE close	12.40	+70.6%	7.27	13.09	6.77	25,50,238
May 2020BSE close	7.27	+6.9%	6.80	7.89	6.10	3,01,112
Apr 2020BSE close	6.80	+24.1%	5.20	8.30	5.13	4,00,332
Mar 2020BSE close	5.48	−30.6%	8.00	8.29	4.00	4,34,540
Feb 2020BSE close	7.90	+2.6%	7.85	9.20	7.25	3,44,311
Jan 2020BSE close	7.70	+1.3%	7.98	9.50	7.06	4,62,805
Dec 2019BSE close	7.60	−6.7%	7.71	8.45	7.25	1,64,631
Nov 2019BSE close	8.15	+13.4%	7.33	8.70	6.66	7,25,216
Oct 2019BSE close	7.19	+7.0%	6.81	8.30	5.83	1,31,018
Sep 2019BSE close	6.72	+3.2%	6.21	8.00	5.56	2,62,382
Aug 2019BSE close	6.51	−8.4%	7.00	8.26	5.20	27,51,518
Jul 2019BSE close	7.11	−11.0%	8.23	9.86	6.53	4,14,436
Jun 2019BSE close	7.99	−2.0%	7.92	8.54	6.95	2,30,117
May 2019BSE close	8.15	−7.4%	8.43	9.20	7.66	3,46,258
Apr 2019BSE close	8.80	+9.2%	8.38	9.75	7.51	2,34,228
Mar 2019BSE close	8.06	−3.6%	7.97	9.79	7.97	5,09,345
Feb 2019BSE close	8.36	−9.7%	9.06	9.97	7.30	4,50,502
Jan 2019BSE close	9.26	−12.3%	10.42	11.04	9.00	2,92,816
Dec 2018BSE close	10.56	−6.3%	11.51	11.70	10.34	2,86,065
Nov 2018BSE close	11.27	+1.9%	11.80	14.67	10.60	25,26,835
Oct 2018BSE close	11.06	+9.0%	10.01	12.15	9.23	3,48,343
Sep 2018BSE close	10.15	−16.7%	12.74	12.78	10.00	6,27,799
Aug 2018BSE close	12.18	+2.8%	11.90	13.65	11.08	14,62,816
Jul 2018BSE close	11.85	+3.2%	11.50	11.95	8.82	3,26,255
Jun 2018BSE close	11.48	−12.4%	12.80	13.79	11.00	2,57,336
May 2018BSE close	13.10	−6.8%	14.35	14.65	11.45	4,08,999
Apr 2018BSE close	14.05	+9.3%	13.10	17.40	12.65	5,79,528
Mar 2018BSE close	12.85	−25.3%	17.10	18.05	12.60	7,15,870
Feb 2018BSE close	17.20	−4.7%	18.50	19.25	15.90	4,61,121
Jan 2018BSE close	18.05	−12.6%	19.80	23.50	17.20	9,51,800
Dec 2017BSE close	20.65	−16.4%	25.80	26.35	19.75	16,00,081
Nov 2017BSE close	24.70	+44.9%	17.00	28.60	14.70	1,05,53,121
Oct 2017BSE close	17.05	+24.5%	14.00	19.34	13.00	12,40,519
Sep 2017BSE close	13.69	−4.3%	14.30	17.34	13.00	4,53,297
Aug 2017BSE close	14.30	−9.5%	15.85	16.55	12.60	3,19,578
Jul 2017BSE close	15.80	+0.6%	16.75	17.40	14.45	3,21,284
Jun 2017BSE close	15.70	+2.6%	15.00	18.45	14.40	3,37,172
May 2017BSE close	15.30	−12.3%	17.80	18.05	14.60	3,92,118
Apr 2017BSE close	17.45	+9.4%	15.45	21.15	14.55	9,89,809
Mar 2017BSE close	15.95	−0.9%	16.25	16.95	13.95	11,18,325
Feb 2017BSE close	16.10	+0.4%	15.95	18.10	15.60	3,81,615
Jan 2017BSE close	16.03	+14.1%	14.75	18.18	14.25	8,90,423
Dec 2016BSE close	14.05	−16.7%	17.30	17.30	13.45	1,94,411
Nov 2016BSE close	16.87	−15.2%	19.60	20.79	13.16	6,69,200
Oct 2016BSE close	19.89	+39.8%	15.24	23.44	13.62	18,20,149
Sep 2016BSE close	14.23	+0.4%	14.82	16.98	12.50	4,52,563
Aug 2016BSE close	14.17	+13.5%	12.70	16.50	12.30	12,79,183
Jul 2016BSE close	12.49	−3.8%	13.00	13.40	9.63	9,17,728
Jun 2016BSE close	12.99	+48.5%	8.55	14.52	8.01	8,86,324
May 2016BSE close	8.75	+0.6%	8.70	9.20	8.21	2,51,401
Apr 2016BSE close	8.70	+8.8%	8.48	9.50	7.98	3,17,102
Mar 2016BSE close	8.00	−1.8%	8.11	8.90	7.80	7,07,316
Feb 2016BSE close	8.15	−5.8%	8.75	8.80	7.45	6,20,825
Jan 2016BSE close	8.65	−9.9%	9.80	10.98	8.00	88,083
Dec 2015BSE close	9.60	+14.3%	8.31	9.90	8.01	1,86,407
Nov 2015BSE close	8.40	−2.2%	8.11	9.20	7.75	2,12,781
Oct 2015BSE close	8.59	+4.0%	8.10	9.00	7.66	1,12,162
Sep 2015BSE close	8.26	−8.9%	9.70	9.70	7.75	96,608
Aug 2015BSE close	9.07	−17.9%	11.00	11.60	8.77	5,59,117
Jul 2015BSE close	11.05	+39.3%	9.00	11.95	7.52	4,30,362
Jun 2015BSE close	7.93	−3.2%	8.80	9.84	7.00	2,17,059
May 2015BSE close	8.19	−0.7%	9.00	9.86	7.37	7,09,039
Apr 2015BSE close	8.25	+21.3%	7.50	9.20	6.81	3,87,785
Mar 2015BSE close	6.80	−11.7%	7.25	9.00	6.80	1,50,900
Feb 2015BSE close	7.70	−3.0%	8.99	8.99	6.87	1,98,143
Jan 2015BSE close	7.94	−5.3%	9.10	9.10	7.61	3,48,252
Dec 2014BSE close	8.38	−5.3%	9.98	10.04	7.76	1,72,011
Nov 2014BSE close	8.85	−11.5%	10.34	10.50	8.55	1,41,325
Oct 2014BSE close	10.00	−9.1%	10.80	12.30	9.79	3,95,643
Sep 2014BSE close	11.00	+2.3%	11.15	13.74	10.02	9,23,631
Aug 2014BSE close	10.75	+2.4%	10.94	13.90	9.86	3,65,737
Jul 2014BSE close	10.50	+2.3%	10.49	11.15	9.25	3,34,105
Jun 2014BSE close	10.26	+4.2%	9.61	11.91	9.60	5,05,710
May 2014BSE close	9.85	−17.8%	11.15	12.60	8.54	8,55,167
Apr 2014BSE close	11.98	+85.7%	6.01	13.47	5.80	4,10,770
Mar 2014BSE close	6.45	−2.9%	7.00	7.49	5.10	4,84,920
Feb 2014BSE close	6.64	−11.8%	8.90	9.25	6.05	6,86,535
Jan 2014BSE close	7.53	−8.6%	7.35	9.50	7.05	14,73,090
Dec 2013BSE close	8.24	+17.7%	6.80	8.24	6.55	58,056
Nov 2013BSE close	7.00	+10.2%	6.19	8.49	6.00	49,497
Oct 2013BSE close	6.35	+7.6%	5.67	6.80	5.65	5,48,834
Sep 2013BSE close	5.90	−15.7%	7.25	7.50	5.35	1,37,069
Aug 2013BSE close	7.00	−19.1%	8.70	10.50	7.00	26,072
Jul 2013BSE close	8.65	−15.6%	10.25	12.70	8.22	1,54,486
Jun 2013BSE close	10.25	−16.5%	11.55	13.25	10.00	1,33,441
May 2013BSE close	12.28	−3.7%	13.00	13.50	11.75	3,16,108
Apr 2013BSE close	12.75	+2.8%	11.30	13.50	11.00	1,21,515
Mar 2013BSE close	12.40	+4.2%	12.77	13.70	10.59	6,57,115
Feb 2013BSE close	11.90	−11.9%	13.27	14.25	11.30	2,18,068
Jan 2013BSE close	13.50	0.0%	13.50	14.00	12.70	2,06,143
Dec 2012BSE close	13.50	−0.4%	13.60	14.20	13.00	2,41,930
Nov 2012BSE close	13.55	−4.6%	14.01	14.48	13.30	2,17,465
Oct 2012BSE close	14.20	+2.5%	13.60	16.85	13.25	4,89,966
Sep 2012BSE close	13.85	+2.4%	13.50	14.84	13.05	1,43,600
Aug 2012BSE close	13.52	+0.5%	13.70	14.20	13.25	5,33,456
Jul 2012BSE close	13.45	−4.3%	13.35	15.70	12.50	4,50,312
Jun 2012BSE close	14.06	−2.7%	14.00	15.00	13.00	4,53,122
May 2012BSE close	14.45	−8.0%	16.00	16.25	13.60	1,91,627
Apr 2012BSE close	15.70	+4.2%	14.85	17.60	14.20	5,51,098
Mar 2012BSE close	15.07	+1.3%	15.45	17.45	13.00	13,00,897
Feb 2012BSE close	14.87	+13.0%	13.79	16.74	12.50	27,68,364
Jan 2012BSE close	13.16	+0.8%	13.75	16.00	12.02	3,06,206
Dec 2011BSE close	13.06	−6.0%	13.20	14.85	11.50	94,682
Nov 2011BSE close	13.90	−25.9%	18.80	19.90	13.55	3,08,157
Oct 2011BSE close	18.75	+11.6%	17.35	19.05	15.90	3,38,625
Sep 2011BSE close	16.80	–	16.40	18.80	15.75	25,33,586

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	44.60	45.50	43.11	44.75	44.53	50,593	–
28 Oct 2026	45.24	45.50	43.62	44.32	44.75	69,473	59.0%
27 Oct 2026	43.50	45.20	43.50	44.54	44.67	44,849	48.9%
26 Oct 2026	44.00	44.98	43.00	43.98	43.92	85,453	59.7%
23 Oct 2026	46.77	46.77	44.02	44.73	44.80	1,01,037	65.9%
22 Oct 2026	47.40	47.40	45.13	46.77	46.03	89,256	54.9%
21 Oct 2026	47.10	48.68	46.53	46.92	46.94	52,922	65.1%
19 Oct 2026	48.45	48.45	47.51	47.90	47.83	1,97,370	88.9%
16 Oct 2026	49.00	49.09	48.11	48.48	48.66	58,083	49.9%
15 Oct 2026	48.80	49.23	48.11	48.16	48.64	32,632	55.8%
14 Oct 2026	48.05	49.40	47.23	48.85	48.86	43,799	57.6%
13 Oct 2026	49.00	49.00	48.00	48.28	48.25	66,898	80.6%
12 Oct 2026	49.00	49.00	48.06	48.29	48.39	52,369	66.4%
9 Oct 2026	48.73	48.73	47.26	48.13	47.94	55,113	54.8%
8 Oct 2026	48.82	49.45	47.26	47.60	47.65	3,36,861	92.6%
7 Oct 2026	49.00	49.59	48.11	48.82	48.85	88,182	50.3%
6 Oct 2026	48.85	48.99	48.01	48.73	48.46	1,30,507	54.3%
5 Oct 2026	50.00	50.50	47.50	48.03	48.84	1,37,074	61.8%
1 Oct 2026	49.13	49.89	48.00	49.22	48.81	1,25,316	71.4%
30 Sep 2026	50.40	50.40	48.70	48.76	49.26	1,07,547	56.9%
29 Sep 2026	49.30	50.35	49.00	49.22	49.61	86,844	50.9%
28 Sep 2026	50.00	51.80	48.60	49.51	50.21	3,24,044	37.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
14 Sep 2011	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.