Phyto Chem (India) share price history

BSE: 524808Fertilizers & AgrochemicalsSmall Cap

Phyto Chem (India) Ltd. · Face value ₹10 · Listed Apr 1995

₹18.40₹1.44 (8.49%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹16.96.

28 Oct: open ₹16.96, high ₹18.40, low ₹16.96

52-week range of traded prices to 28 Oct 2026

₹15.10Low, 16 Sep 2026₹34.99High, 10 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹7.91 Cr4,607th largest listed
P/E: Lossover the last 12 months
P/B: 1.73
Dividend yield: Nonein the last 12 months
ROE: −40.6%
ROCE: −8.8%
Debt to equity: 4.48
Volume, BSE: 12

Phyto Chem (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Phyto Chem (India)'s share price is on record from 3 Jan 2007, when it closed at ₹7.40, to 28 Oct 2026. Its highest close was ₹79.25 on 25 Jan 2023 and its lowest ₹3.83 on 24 Mar 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.40	−35.3%	28.86	16.15	28.53	30.90	15.10	5,14,445
2025	28.45	−17.4%	39.03	25.25	34.45	39.90	24.50	5,49,226
2024	34.45	−35.0%	54.00	27.37	55.60	55.60	26.40	8,11,410
2023	52.97	+10.8%	79.25	27.14	50.15	83.20	25.79	11,94,942
2022	47.80	+140.2%	47.80	16.45	21.00	47.80	16.45	7,85,431
2021	19.90	−26.0%	31.40	16.85	29.50	32.60	16.05	5,70,552
2020	26.90	+13.3%	28.95	17.10	23.00	30.00	16.30	1,95,235
2019	23.75	−51.5%	48.75	19.10	45.00	52.90	18.20	2,71,981
2018	49.00	−31.7%	77.70	37.10	73.00	80.70	32.30	12,00,086
2017	71.70	+18.8%	78.95	44.75	60.40	85.00	40.60	13,43,390
2016	60.35	+77.5%	60.35	23.30	33.50	60.35	22.10	12,01,443
2015	34.00	+51.1%	43.55	22.00	23.00	47.90	22.00	26,37,660
2014	22.50	+94.8%	25.00	10.46	11.30	28.45	10.25	4,38,377
2013	11.55	+3.6%	16.68	8.90	10.70	16.68	8.56	69,652
2012	11.15	+2.8%	13.69	8.60	10.85	14.33	8.19	2,04,410
2011	10.85	−17.9%	14.57	8.01	13.83	15.00	7.83	4,98,112
2010	13.21	+109.0%	14.32	4.78	6.01	15.03	4.76	17,47,642
2009	6.32	−24.6%	8.29	4.34	8.29	8.29	4.34	1,13,805
2008	8.38	−23.7%	13.63	3.83	11.53	13.99	3.66	1,47,894
2007	10.99	–	10.99	4.47	7.59	10.99	4.42	2,52,299

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.40	+5.9%	17.37	18.75	15.50	23,791
Sep 2026	17.37	−11.8%	19.70	21.99	15.10	1,12,931
Aug 2026	19.70	−1.5%	20.00	20.84	18.01	44,480
Jul 2026	20.00	−14.9%	22.15	24.90	18.53	90,753
Jun 2026	23.50	−14.7%	29.89	29.89	21.32	63,616
May 2026	27.55	+11.8%	25.60	28.15	21.96	54,671
Apr 2026	24.64	+13.9%	20.01	25.50	20.01	25,558
Mar 2026	21.63	−16.1%	22.20	26.79	18.53	56,898
Feb 2026	25.79	−1.6%	26.21	28.40	24.00	14,283
Jan 2026	26.21	−7.9%	28.53	30.90	24.75	27,464
Dec 2025	28.45	−3.6%	28.93	34.99	27.15	33,609
Nov 2025	29.52	+6.8%	27.77	34.49	26.15	63,223
Oct 2025	27.64	+7.0%	25.82	29.98	25.00	17,505
Sep 2025	25.82	−8.2%	28.82	32.89	24.50	37,502
Aug 2025	28.12	+5.0%	27.00	34.98	27.00	50,657
Jul 2025	26.77	−4.7%	28.00	34.00	26.20	43,349
Jun 2025	28.08	+0.6%	27.90	29.80	24.50	49,794
May 2025	27.90	−5.8%	31.75	33.00	26.99	54,747
Apr 2025	29.62	+2.3%	29.90	36.00	27.86	16,662
Mar 2025	28.95	−14.9%	33.98	33.98	26.40	85,916
Feb 2025	34.00	+0.6%	36.44	39.90	30.79	39,722
Jan 2025	33.79	−1.9%	34.45	39.50	30.55	56,540
Dec 2024	34.45	+1.5%	36.00	38.76	31.05	62,122
Nov 2024	33.95	−8.2%	38.64	39.41	28.99	37,899
Oct 2024	36.98	+28.1%	29.59	42.90	27.00	2,13,607
Sep 2024	28.86	−0.1%	29.90	35.99	27.10	1,47,936
Aug 2024	28.90	−3.3%	29.80	30.90	26.40	41,745
Jul 2024	29.90	−2.4%	31.25	35.78	29.01	53,353
Jun 2024	30.64	−5.7%	32.49	34.17	27.92	54,472
May 2024	32.49	−13.3%	39.34	40.00	30.69	55,947
Apr 2024	37.48	+17.2%	30.41	38.24	30.40	21,978
Mar 2024	31.97	−17.2%	40.52	40.85	29.50	29,412
Feb 2024	38.60	−17.9%	49.10	49.10	36.90	45,976
Jan 2024	47.00	−11.3%	55.60	55.60	43.24	46,963
Dec 2023	52.97	+41.1%	39.40	53.18	35.50	75,309
Nov 2023	37.53	−10.6%	42.00	44.65	35.75	30,855
Oct 2023	42.00	+7.7%	37.05	45.40	37.05	20,239
Sep 2023	39.00	−13.3%	44.10	44.10	36.65	9,481
Aug 2023	45.00	+21.8%	35.45	48.45	34.50	66,242
Jul 2023	36.95	+2.7%	34.51	38.00	31.00	28,100
Jun 2023	35.98	−4.9%	38.00	41.00	33.05	33,830
May 2023	37.82	−12.1%	43.05	45.00	33.29	30,334
Apr 2023	43.05	+31.2%	34.46	52.19	34.46	77,489
Mar 2023	32.82	−12.6%	37.25	39.50	25.79	1,27,435
Feb 2023	37.55	−47.6%	73.05	74.90	35.80	1,60,705
Jan 2023	71.60	+49.8%	50.15	83.20	49.25	5,34,923
Dec 2022	47.80	+46.6%	31.00	47.80	31.00	3,22,934
Nov 2022	32.60	+39.0%	24.60	36.10	24.60	1,26,587
Oct 2022	23.45	+17.5%	20.00	24.40	19.45	45,744
Sep 2022	19.95	+9.6%	17.30	22.65	16.45	89,754
Aug 2022	18.20	−15.3%	20.45	20.45	18.15	17,527
Jul 2022	21.50	−0.5%	22.65	24.00	20.20	4,090
Jun 2022	21.60	+6.1%	19.35	23.30	18.40	6,171
May 2022	20.35	−20.0%	25.60	26.45	20.35	7,244
Apr 2022	25.45	+25.7%	19.55	25.60	19.55	30,573
Mar 2022	20.25	+4.9%	19.30	23.70	19.05	31,004
Feb 2022	19.30	−9.0%	20.15	24.00	18.30	17,953
Jan 2022	21.20	+6.5%	21.00	33.35	20.50	85,850
Dec 2021	19.90	+14.0%	18.75	22.00	16.60	49,906
Nov 2021	17.45	−14.3%	19.75	21.60	16.50	47,415
Oct 2021	20.35	+2.0%	19.15	21.95	17.25	19,604
Sep 2021	19.95	−5.7%	21.50	23.20	17.05	20,615
Aug 2021	21.15	−8.0%	23.85	24.80	19.70	26,729
Jul 2021	23.00	−7.6%	24.15	28.15	21.15	52,064
Jun 2021	24.90	+8.7%	23.50	28.60	21.50	37,902
May 2021	22.90	+15.7%	18.65	23.25	18.65	33,331
Apr 2021	19.80	+15.8%	17.85	21.50	16.30	41,643
Mar 2021	17.10	−21.0%	22.00	22.20	16.05	94,964
Feb 2021	21.65	−17.5%	25.10	26.90	19.95	65,767
Jan 2021	26.25	−2.4%	29.50	32.60	24.05	80,612
Dec 2020	26.90	+20.9%	21.15	27.25	20.30	1,23,502
Nov 2020	22.25	−11.5%	26.40	26.40	20.45	24,638
Oct 2020	25.15	+4.1%	25.25	26.95	19.40	10,012
Sep 2020	24.15	+1.9%	22.55	25.85	20.80	4,582
Aug 2020	23.70	−7.4%	26.00	27.85	22.15	7,934
Jul 2020	25.60	+5.8%	23.00	28.20	21.10	3,988
Jun 2020	24.20	−12.3%	28.90	30.00	24.20	2,342
May 2020	27.60	+12.2%	24.00	27.80	23.85	484
Apr 2020	24.60	+37.0%	18.80	25.05	18.10	7,174
Mar 2020	17.95	−8.4%	19.60	20.30	16.30	3,674
Feb 2020	19.60	−10.3%	21.80	23.45	18.50	3,621
Jan 2020	21.85	−8.0%	23.00	26.20	21.85	3,284
Dec 2019	23.75	+5.6%	22.00	27.00	18.90	22,957
Nov 2019	22.50	+11.1%	20.95	26.50	19.00	17,810
Oct 2019	20.25	−14.2%	24.75	25.95	19.00	4,502
Sep 2019	23.60	+7.3%	20.10	25.25	18.20	8,641
Aug 2019	22.00	−17.6%	24.15	28.40	21.40	19,473
Jul 2019	26.70	+8.1%	23.50	31.20	23.05	11,934
Jun 2019	24.70	−14.8%	27.50	31.00	19.15	8,566
May 2019	29.00	−10.5%	32.30	32.30	20.10	40,767
Apr 2019	32.40	+11.7%	29.00	32.70	27.50	10,697
Mar 2019	29.00	−14.2%	33.00	36.00	27.30	57,311
Feb 2019	33.80	−9.4%	43.00	46.60	30.55	42,909
Jan 2019	37.30	−23.9%	45.00	52.90	35.30	26,414
Dec 2018	49.00	−3.0%	44.20	50.90	41.10	11,869
Nov 2018	50.50	+19.5%	38.05	56.90	37.25	15,216
Oct 2018	42.25	−1.9%	43.00	50.40	32.30	13,295
Sep 2018	43.05	−8.7%	46.00	50.90	43.05	22,822
Aug 2018	47.15	−8.7%	49.90	57.90	45.60	42,469
Jul 2018	51.65	+2.2%	50.75	56.50	45.50	58,144
Jun 2018	50.55	−6.0%	55.80	58.80	43.20	74,642
May 2018	53.80	−23.0%	67.20	73.75	51.20	1,91,468
Apr 2018	69.90	+18.1%	63.00	76.50	60.00	1,21,448
Mar 2018	59.20	−4.2%	60.65	66.80	57.60	74,479
Feb 2018	61.80	−13.1%	74.00	74.00	58.40	1,17,557
Jan 2018	71.10	−0.8%	73.00	80.70	69.25	4,56,677
Dec 2017	71.70	+31.8%	54.20	75.00	49.00	3,77,692
Nov 2017	54.40	−11.2%	58.00	64.80	54.00	84,365
Oct 2017	61.25	+33.4%	48.45	69.90	48.45	80,213
Sep 2017	45.90	−2.1%	47.85	60.00	44.00	67,941
Aug 2017	46.90	−21.7%	57.95	66.50	40.60	1,06,868
Jul 2017	59.90	+3.1%	58.00	62.90	50.00	39,678
Jun 2017	58.10	+1.2%	56.70	66.00	55.60	66,598
May 2017	57.40	−15.6%	68.00	71.70	50.80	81,510
Apr 2017	68.00	+29.3%	49.00	85.00	49.00	1,45,949
Mar 2017	52.60	+5.5%	54.80	62.90	47.00	1,00,407
Feb 2017	49.85	−12.0%	56.65	64.00	42.00	1,11,017
Jan 2017	56.65	−6.1%	60.40	65.00	55.85	81,152
Dec 2016	60.35	+29.9%	47.20	60.35	47.20	1,28,595
Nov 2016	46.45	+59.9%	29.50	46.45	25.05	2,45,199
Oct 2016	29.05	+9.6%	28.35	34.10	26.40	33,392
Sep 2016	26.50	+2.7%	27.30	30.80	24.15	70,797
Aug 2016	25.80	−10.9%	28.75	29.60	22.10	47,574
Jul 2016	28.95	−21.7%	37.85	37.85	26.55	1,19,833
Jun 2016	36.95	−2.6%	37.50	41.90	33.00	56,217
May 2016	37.95	+1.9%	34.50	43.50	33.65	1,27,935
Apr 2016	37.25	+23.5%	29.50	39.95	29.50	1,32,978
Mar 2016	30.15	+20.6%	23.00	32.00	23.00	70,140
Feb 2016	25.00	−16.5%	28.00	31.40	22.50	81,949
Jan 2016	29.95	−11.9%	33.50	40.00	26.00	86,834
Dec 2015	34.00	+21.4%	27.70	37.85	27.00	76,063
Nov 2015	28.00	+2.9%	27.00	30.90	24.15	1,13,844
Oct 2015	27.20	−7.3%	29.00	32.50	26.15	99,368
Sep 2015	29.35	−2.7%	28.45	33.60	28.00	1,29,556
Aug 2015	30.15	−21.0%	36.80	39.85	28.20	2,88,077
Jul 2015	38.15	+25.1%	32.00	42.00	30.40	3,82,717
Jun 2015	30.50	−5.0%	28.90	36.80	23.30	3,89,724
May 2015	32.10	+2.6%	31.45	35.40	26.75	1,53,670
Apr 2015	31.30	+17.0%	28.05	33.55	27.00	2,12,877
Mar 2015	26.75	−3.4%	27.00	37.45	23.15	2,23,476
Feb 2015	27.70	−27.5%	37.50	39.00	27.45	1,80,796
Jan 2015	38.20	+69.8%	23.00	47.90	22.00	3,87,492
Dec 2014	22.50	−5.1%	23.90	28.45	21.15	17,693
Nov 2014	23.70	+33.1%	16.85	25.45	15.55	63,383
Oct 2014	17.80	+5.6%	17.00	20.65	14.20	5,615
Sep 2014	16.85	+5.0%	17.00	20.80	15.00	55,925
Aug 2014	16.05	+7.0%	15.30	20.00	15.00	22,692
Jul 2014	15.00	+2.0%	14.65	17.40	13.50	57,971
Jun 2014	14.70	+8.5%	13.26	15.85	13.11	28,572
May 2014	13.55	−0.4%	14.23	14.65	12.50	95,397
Apr 2014	13.60	+20.9%	11.00	14.00	10.46	41,700
Mar 2014	11.25	−7.9%	11.60	13.00	10.25	28,776
Feb 2014	12.21	+10.3%	11.10	12.79	10.93	9,723
Jan 2014	11.07	−4.2%	11.30	14.00	11.07	10,930
Dec 2013	11.55	−3.3%	11.55	15.50	11.00	3,755
Nov 2013	11.95	+2.7%	11.68	12.25	10.69	8,014
Oct 2013	11.64	−0.5%	11.12	13.60	11.12	8,302
Sep 2013	11.70	−8.6%	12.20	13.50	10.71	10,372
Aug 2013	12.80	+6.1%	12.00	12.80	9.03	9,829
Jul 2013	12.06	+26.3%	10.00	13.02	9.55	283
Jun 2013	9.55	−39.7%	15.10	15.10	8.90	1,024
May 2013	15.85	+37.0%	12.14	16.68	11.00	3,498
Apr 2013	11.57	+13.2%	9.77	11.57	9.77	154
Mar 2013	10.22	−8.1%	11.67	12.24	9.33	8,200
Feb 2013	11.12	−4.1%	11.05	11.50	8.56	8,430
Jan 2013	11.60	+4.0%	10.70	12.94	10.00	7,791
Dec 2012	11.15	−8.0%	12.25	14.33	10.20	45,062
Nov 2012	12.12	+1.0%	12.60	13.86	9.55	28,419
Oct 2012	12.00	+21.8%	10.32	12.00	9.27	5,152
Sep 2012	9.85	−10.5%	10.46	11.80	9.85	7,271
Aug 2012	11.00	−6.1%	12.29	12.36	10.46	12,550
Jul 2012	11.71	+17.0%	10.51	12.30	9.51	17,399
Jun 2012	10.01	−2.4%	9.75	11.20	9.36	12,195
May 2012	10.26	−1.8%	10.00	10.26	8.19	18,388
Apr 2012	10.45	+7.7%	10.18	10.64	9.13	9,127
Mar 2012	9.70	−3.0%	10.50	11.00	9.55	17,355
Feb 2012	10.00	0.0%	9.90	11.70	8.86	30,282
Jan 2012	10.00	−7.8%	10.85	10.85	9.71	1,210
Dec 2011	10.85	−4.6%	11.90	11.93	9.51	12,219
Nov 2011	11.37	+15.3%	10.35	11.55	10.00	12,243
Oct 2011	9.86	−17.8%	11.41	11.97	9.60	7,132
Sep 2011	12.00	+5.3%	11.60	12.75	9.87	2,675
Aug 2011	11.40	−5.0%	11.41	12.44	9.88	2,823
Jul 2011	12.00	−5.1%	12.02	13.32	10.55	3,233
Jun 2011	12.65	+2.0%	12.05	13.86	11.50	9,869
May 2011	12.40	−7.5%	13.00	15.00	10.99	19,766
Apr 2011	13.40	+37.3%	10.20	14.50	10.00	1,78,225
Mar 2011	9.76	+2.7%	9.03	10.89	7.83	13,496
Feb 2011	9.50	−8.7%	10.92	11.46	9.05	1,58,706
Jan 2011	10.40	−21.3%	13.83	14.00	9.30	77,725
Dec 2010	13.21	+25.7%	10.00	13.25	8.43	3,53,289
Nov 2010	10.51	+31.0%	8.42	15.03	7.64	4,18,536
Oct 2010	8.02	−20.4%	9.58	10.60	7.77	35,449
Sep 2010	10.08	+57.3%	6.50	11.79	6.21	3,34,817
Aug 2010	6.41	−14.5%	7.13	8.90	6.40	26,840
Jul 2010	7.50	+4.3%	7.01	8.50	6.20	21,036
Jun 2010	7.19	−12.4%	8.62	10.20	7.18	2,56,038
May 2010	8.21	+34.6%	5.82	8.23	5.38	2,09,127
Apr 2010	6.10	+11.7%	5.73	6.59	5.00	40,710
Mar 2010	5.46	−5.0%	5.47	5.68	4.76	9,376
Feb 2010	5.75	−3.0%	6.22	6.22	4.76	13,881
Jan 2010	5.93	−6.2%	6.01	6.72	5.20	28,543
Dec 2009	6.32	+20.4%	5.00	6.98	4.57	33,168
Nov 2009	5.25	−0.9%	5.10	5.45	4.34	20,609
Oct 2009	5.30	+3.1%	5.39	5.65	4.70	7,293
Sep 2009	5.14	−3.9%	5.33	6.12	4.99	26,144
Aug 2009	5.35	−7.0%	6.00	6.30	4.65	4,452
Jul 2009	5.75	+11.0%	5.43	6.55	5.23	1,366
Jun 2009	5.18	−13.5%	5.71	6.58	5.03	4,396
May 2009	5.99	−15.8%	6.76	7.30	4.53	14,644
Apr 2009	7.11	−5.2%	7.87	7.87	7.11	502
Feb 2009	7.50	+5.3%	7.25	7.50	7.25	580
Jan 2009	7.12	−15.0%	8.29	8.29	7.12	651
Dec 2008	8.38	+25.6%	6.99	8.38	6.99	410
Nov 2008	6.67	+49.2%	4.69	6.68	4.46	1,736
Oct 2008	4.47	−0.7%	4.28	5.42	4.28	11,241
Sep 2008	4.50	−29.2%	6.05	7.18	4.38	28,735
Aug 2008	6.36	−13.5%	7.70	7.90	6.36	1,435
Jul 2008	7.35	−3.0%	7.50	7.50	6.18	2,132
Jun 2008	7.58	+1.1%	7.13	8.38	6.78	1,106
May 2008	7.50	+59.2%	4.48	7.89	4.48	17,324
Apr 2008	4.71	+22.0%	3.90	4.71	3.85	3,301
Mar 2008	3.86	−44.9%	6.66	7.00	3.66	6,209
Feb 2008	7.00	−9.4%	8.11	8.50	6.68	13,889
Jan 2008	7.73	−29.7%	11.53	13.99	7.02	60,376
Dec 2007	10.99	+42.7%	8.00	10.99	7.32	73,302
Nov 2007	7.70	+43.7%	5.62	7.96	5.25	29,495
Oct 2007	5.36	−17.4%	6.81	6.81	4.92	15,349
Sep 2007	6.49	+1.4%	6.09	6.66	5.51	8,302
Aug 2007	6.40	+30.3%	5.15	6.93	5.00	18,727
Jul 2007	4.91	−15.1%	6.30	6.30	4.70	33,261
Jun 2007	5.78	+2.3%	5.65	6.15	4.79	11,253
May 2007	5.65	+2.7%	5.77	8.00	5.65	6,223
Apr 2007	5.50	+20.6%	4.55	6.05	4.42	3,905
Mar 2007	4.56	−24.8%	5.76	6.41	4.56	10,425
Feb 2007	6.06	−29.5%	9.03	9.03	6.06	22,038
Jan 2007	8.60	–	7.59	8.96	7.40	20,019

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	16.96	18.40	16.96	18.40	–	12
27 Oct 2026	16.94	16.96	16.94	16.96	16.96	2,011
26 Oct 2026	17.00	17.00	16.99	16.99	17.00	5,211
23 Oct 2026	18.75	18.75	17.50	17.50	18.03	118
22 Oct 2026	16.70	16.70	16.70	16.70	16.70	5,250
21 Oct 2026	16.15	16.90	16.15	16.90	16.15	890
19 Oct 2026	16.25	16.99	16.00	16.15	16.11	1,143
16 Oct 2026	15.54	17.00	15.54	17.00	15.60	104
15 Oct 2026	15.50	17.15	15.50	17.15	15.53	1,192
14 Oct 2026	16.00	17.00	16.00	17.00	16.53	211
13 Oct 2026	17.90	17.90	16.20	16.20	16.43	670
12 Oct 2026	16.80	17.00	16.20	16.20	16.61	388
9 Oct 2026	17.00	17.00	15.91	17.00	16.20	1,445
8 Oct 2026	17.40	17.40	16.40	17.30	16.68	111
7 Oct 2026	17.00	17.50	16.21	17.49	16.53	1,458
6 Oct 2026	17.50	17.50	17.00	17.00	17.41	618
5 Oct 2026	17.00	17.90	16.56	16.91	17.39	2,344
1 Oct 2026	17.37	17.37	17.00	17.05	17.18	615
30 Sep 2026	18.70	18.70	17.00	17.37	18.09	19,260
29 Sep 2026	16.90	17.10	16.80	16.80	16.94	443
28 Sep 2026	17.13	17.13	16.21	16.40	16.79	1,564
25 Sep 2026	16.65	17.20	16.10	17.13	17.04	3,218

Prices in ₹ per share as traded, not adjusted.