Phyto Chem share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-03-2026
Friday		 BSE Sensex : 73,583.22
-1690.23
-2.25%		 NSE Nifty 50 : 22,819.60
-486.85
-2.09%		 USD - INR
1 $ = Rs 94.62		 Find Stock
Company: Phyto Chem MCap (aprox)
 Symbol :
524808		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-15.4%   -20.4% -22.5% -17.0% -22.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-03-26 Fri 22 -0.44 2.15k -2.0%
25-03-26 Wed 22.44 -2.66 5.46k -10.6% Data Update : 8 PM
24-03-26 Tue 25.1 0.6 4 2.4% 27-03-26 : 22
23-03-26 Mon 24.5 1.15 395 4.9%
20-03-26 Fri 23.35 -1.09 865 -4.5% Compared to  :
 18-03-26
25.99
19-03-26 Thu 24.44 -1.55 1.23k -6.0%
18-03-26 Wed 25.99   5.72k 4.0% 7 Days %
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		 -15.4%
16-03-26 Mon  
13-03-26 Fri Compared to  :
 27-02-26
12-03-26 Thu
11-03-26 Wed 1 Month %
10-03-26 Tue  
09-03-26 Mon .
06-03-26 Fri Compared to  :
 27-01-26
27.64
05-03-26 Thu
04-03-26 Wed 2 Months %
02-03-26 Mon -20.4%
27-02-26 Fri          
26-02-26 Thu 25.79 1.49 22 6.1% Compared to  :
 26-12-25
28.37
25-02-26 Wed 24.3 -0.65 4k -2.6%
24-02-26 Tue 24.95   96 -4.7% 3 Months %
23-02-26 Mon         -22.5%
20-02-26 Fri 26.18   2.67k -1.5%  
19-02-26 Thu         Compared to  :
 26-09-25
26.5
18-02-26 Wed 26.58 -0.16 1.05k -0.6%
17-02-26 Tue 26.74 0.79 12 3.0% 6 Months %
16-02-26 Mon 25.95 -0.2 2k -0.8% -17.0%
13-02-26 Fri 26.15 -0.1 17 -0.4%  
12-02-26 Thu 26.25   225 -4.8% Compared to  :
 27-03-25
28.43
11-02-26 Wed        
10-02-26 Tue 27.56 0.71 56 2.6% 1 year %
09-02-26 Mon 26.85   1.24k -1.9% -22.6%
06-02-26 Fri          
05-02-26 Thu 27.37 0.16 404 0.6%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
04-02-26 Wed 27.21 1.28 1.14k 4.9%
03-02-26 Tue 25.93 -2.38 1.18k -8.4%
02-02-26 Mon 28.31   175 8.0%
01-02-26 Sun        
30-01-26 Fri 26.21 0.21 753 0.8%
29-01-26 Thu 26 -0.47 740 -1.8%
28-01-26 Wed 26.47 -1.17 4.12k -4.2%
27-01-26 Tue 27.64 0.97 480 3.6%
23-01-26 Fri 26.67 -1.33 576 -4.8%
22-01-26 Thu 28 1 109 3.7%
21-01-26 Wed 27 -0.33 2.44k -1.2%
20-01-26 Tue 27.33 -1.51 2.68k -5.2%
19-01-26 Mon 28.84 0 523 0.0%
16-01-26 Fri 28.84 -0.02 3.66k -0.1%
14-01-26 Wed 28.86 0.51 890 1.8%
13-01-26 Tue 28.35 1.35 222 5.0%
12-01-26 Mon 27 -1.31 971 -4.6%
09-01-26 Fri 28.31 -0.03 1.67k -0.1%
08-01-26 Thu 28.34 0.79 936 2.9%
07-01-26 Wed 27.55 -0.5 880 -1.8%
06-01-26 Tue 28.05 0.84 4.24k 3.1%
05-01-26 Mon 27.21 -0.57 625 -2.1%
02-01-26 Fri 27.78 -0.77 647 -2.7%
01-01-26 Thu 28.55 0.1 304 0.4%
31-12-25 Wed 28.45 -0.32 1.19k -1.1%
30-12-25 Tue 28.77 0.89 48 3.2%
29-12-25 Mon 27.88 -0.49 2.51k -1.7%
26-12-25 Fri 28.37 -1.09 4.61k -3.7%
24-12-25 Wed 29.46 -0.02 811 -0.1%
23-12-25 Tue 29.48 -0.01 550 0.0%
22-12-25 Mon 29.49 0.84 1.27k 2.9%
19-12-25 Fri 28.65 -0.94 648 -3.2%
18-12-25 Thu 29.59 -0.29 4.93k -1.0%
17-12-25 Wed 29.88 0.94 1.03k 3.2%
16-12-25 Tue 28.94 -0.44 1.17k -1.5%
15-12-25 Mon 29.38 0.83 563 2.9%
12-12-25 Fri 28.55 -1.21 2.01k -4.1%
11-12-25 Thu 29.76 0.9 1.46k 3.1%  
10-12-25 Wed 28.86 -0.47 156 -1.6%  
09-12-25 Tue 29.33 -1.17 1.46k -3.8%  
08-12-25 Mon 30.5 -1.11 554 -3.5%  
05-12-25 Fri 31.61 2.78 126 9.6%  
04-12-25 Thu 28.83 -1.35 105 -4.5%  
03-12-25 Wed 30.18 -0.8 4.46k -2.6%  
02-12-25 Tue 30.98 -0.29 1.12k -0.9%  
01-12-25 Mon 31.27 1.75 2.84k 5.9%  
28-11-25 Fri 29.52 -0.79 298 -2.6%  
27-11-25 Thu 30.31 0.73 1.47k 2.5%  
26-11-25 Wed 29.58 -1.84 1.93k -5.9%  
25-11-25 Tue 31.42 2 441 6.8%  
24-11-25 Mon 29.42 -2.86 4.68k -8.9%  
21-11-25 Fri 32.28 2.69 15.58k 9.1%  
20-11-25 Thu 29.59 -1.07 4.2k -3.5%  
19-11-25 Wed 30.66 0.05 1.32k 0.2%  
18-11-25 Tue 28.35 -0.4 2.46k -1.4%  
17-11-25 Mon 30.61 2.26 13.35k 8.0%  
14-11-25 Fri 28.75 -0.2 3.4k -0.7%  
13-11-25 Thu 28.95 -0.39 1.36k -1.3%  
12-11-25 Wed 29.34 -0.4 869 -1.3%  
11-11-25 Tue 29.74 1.13 1.03k 3.9%  
10-11-25 Mon 28.61 -1.88 1.57k -6.2%  
07-11-25 Fri 30.49 2.23 1.57k 7.9%  
06-11-25 Thu 28.26 -0.5 4.27k -1.7%  
04-11-25 Tue 28.76 1.39 2.89k 5.1%  
03-11-25 Mon 27.37 -0.27 542 -1.0%  
31-10-25 Fri 26.65 -1.75 1.78k -6.2%  
30-10-25 Thu 27.64 0.99 665 3.7%  
29-10-25 Wed 28.4 1.94 4.04k 7.3%  
28-10-25 Tue 26.46 0.76 96 3.0%  
27-10-25 Mon 25.7 -0.4 11 -1.5%  
24-10-25 Fri 26.1 -0.86 602 -3.2%  
23-10-25 Thu 26.96 1.42 3.43k 5.6%  
21-10-25 Tue 25.54 -1.26 574 -4.7%  
20-10-25 Mon 26.8 -0.75 227 -2.7%  
17-10-25 Fri 27.55 1.85 968 7.2%  
16-10-25 Thu 25.7 #N/A 1.13k -4.1%  
15-10-25 Wed #N/A #N/A   #N/A  
14-10-25 Tue 26.8 1.15 131 4.5%  
13-10-25 Mon 25.65 -0.41 25 -1.6%  
10-10-25 Fri 26.06 -0.74 871 -2.8%  
09-10-25 Thu 26.8 0 100 0.0%  
08-10-25 Wed 26.8 0.8 137 3.1%  
07-10-25 Tue 26 -0.01 818 0.0%  
06-10-25 Mon 26.6 -0.28 600 -1.0%  
03-10-25 Fri 26.01 -0.59 662 -2.2%  
01-10-25 Wed 26.88 1.06 643 4.1%  
30-09-25 Tue 25.82 -0.18 3k -0.7%  
29-09-25 Mon 26 -0.5 1.19k -1.9%  
26-09-25 Fri 26.5 -0.52 16 -1.9%  
25-09-25 Thu 27.02 -0.48 5 -1.7%  
24-09-25 Wed 27.5 -0.4 60 -1.4%  
23-09-25 Tue 27.9 0.14 663 0.5%  
22-09-25 Mon 27.76 -0.11 1.5k -0.4%  
19-09-25 Fri 27.87 -0.03 266 -0.1%  
18-09-25 Thu 27.9 0.8 340 3.0%  
17-09-25 Wed 26.84 -0.01 1.59k 0.0%  
16-09-25 Tue 27.1 0.26 2.1k 1.0%  
15-09-25 Mon 26.85 -0.42 2.19k -1.5%  
12-09-25 Fri 27.27 -0.33 1.1k -1.2%  
11-09-25 Thu 27.6 -0.39 2.17k -1.4%  
10-09-25 Wed 27.99 0.21 6.73k 0.8%  
09-09-25 Tue 27.78 -0.51 1.42k -1.8%  
08-09-25 Mon 28.29 0.41 2.31k 1.5%  
05-09-25 Fri 27.88 0.45 3.27k 1.6%  
04-09-25 Thu 27.43 0.2 2.33k 0.7%  
03-09-25 Wed 27.23 -0.33 1.24k -1.2%  
02-09-25 Tue 27.56 0.14 2.21k 0.5%  
01-09-25 Mon 27.42 -0.7 1.82k -2.5%  
29-08-25 Fri 28.12 -0.95 1.59k -3.3%  
28-08-25 Thu 29.07 1.12 342 4.0%  
26-08-25 Tue 27.95 -0.51 356 -1.8%  
25-08-25 Mon 28.46 0.26 765 0.9%  
22-08-25 Fri 28.2 -0.48 3.87k -1.7%  
21-08-25 Thu 28.68 -1.36 2.61k -4.5%  
20-08-25 Wed 30.04 1.43 10.6k 5.0%  
19-08-25 Tue 28.61 1.12 631 4.1%  
18-08-25 Mon 27.49 -0.66 1.38k -2.3%  
14-08-25 Thu 28.15 -1.48 50 -5.0%  
13-08-25 Wed 28.01 0.36 1.6k 1.3%  
12-08-25 Tue 29.63 1.62 7.41k 5.8%  
11-08-25 Mon 27.65 -0.27 1.57k -1.0%  
08-08-25 Fri 27.92 -1.88 5.86k -6.3%  
07-08-25 Thu 29.8 0.66 962 2.3%  
06-08-25 Wed 29.14 -1.11 110 -3.7%  
05-08-25 Tue 30.25 1.56 8.09k 5.4%  
04-08-25 Mon 28.69 0.89 2.81k 3.2%  
01-08-25 Fri 27.8 1.03 57 3.8%  
31-07-25 Thu 26.77 -2.51 8.57k -8.6%  
30-07-25 Wed 29.28 0.21 20 0.7%  
29-07-25 Tue 29.07 -0.08 107 -0.3%  
28-07-25 Mon 29.15 0.7 383 2.5%  
25-07-25 Fri 28.45 -0.53 2.08k -1.8%  
24-07-25 Thu 28.98 0.35 5.18k 1.2%  
23-07-25 Wed 28.63 -2.1 1.64k -6.8%  
22-07-25 Tue 30.73 0.84 716 2.8%  
21-07-25 Mon 29.89 1.34 3.8k 4.7%  
18-07-25 Fri 28.55 0.1 1.22k 0.4%  
17-07-25 Thu 28.45 -1.7 2.66k -5.6%  
16-07-25 Wed 30.15 -0.21 167 -0.7%  
15-07-25 Tue 30.36 1.17 3.16k 4.0%  
14-07-25 Mon 29.19 -1.41 675 -4.6%  
11-07-25 Fri 30.6 1.44 753 4.9%  
10-07-25 Thu 29.16 -1.63 65 -5.3%  
09-07-25 Wed 30.79 0.46 745 1.5%  
08-07-25 Tue 30.33 0.42 979 1.4%  
07-07-25 Mon 29.91 -0.59 165 -1.9%  
04-07-25 Fri 30.5 -0.31 3.29k -1.0%  
03-07-25 Thu 30.81 1.81 3.91k 6.2%  
02-07-25 Wed 29 -0.27 1.52k -0.9%  
01-07-25 Tue 29.27 1.19 1.54k 4.2%  
30-06-25 Mon 28.08 -0.92 3.48k -3.2%  
27-06-25 Fri 29 2.05 14.08k 7.6%  
26-06-25 Thu 26.95 0.2 325 0.7%  
25-06-25 Wed 26.75 0.46 27 1.7%  
24-06-25 Tue 26.29 -0.1 1.24k -0.4%  
23-06-25 Mon 26.39 0.85 1 3.3%  
20-06-25 Fri 25.54 0.29 3.73k 1.1%  
19-06-25 Thu 27.01 0.03 506 0.1%  
18-06-25 Wed 25.25 -1.76 3.51k -6.5%  
17-06-25 Tue 26.98 0.46 1.07k 1.7%  
16-06-25 Mon 26.52 -1.52 3.82k -5.4%  
13-06-25 Fri 28.04 1.62 1.25k 6.1%  
12-06-25 Thu 26.42 -1.03 2.41k -3.8%  
11-06-25 Wed 27.45 0.07 2.58k 0.3%  
10-06-25 Tue 27.38 -0.03 3.14k -0.1%  
09-06-25 Mon 28.4 0.2 1k 0.7%  
06-06-25 Fri 27.41 -0.99 2.41k -3.5%  
05-06-25 Thu 28.2 1.11 511 4.1%  
04-06-25 Wed 27.09 -1.31 1.53k -4.6%  
03-06-25 Tue 28.4 0.06 700 0.2%  
02-06-25 Mon 28.34 0.44 2.47k 1.6%  
30-05-25 Fri 27.9 0.75 910 2.8%  
29-05-25 Thu 27.15 -1.35 6.12k -4.7%  
28-05-25 Wed 28.5 1.1 5.22k 4.0%  
27-05-25 Tue 30.39 1.06 603 3.6%  
26-05-25 Mon 27.4 -2.99 23.65k -9.8%  
23-05-25 Fri 29.33 #N/A 636 -1.9%  
22-05-25 Thu #N/A 0.54 228 1.8%  
21-05-25 Wed 29.9 #N/A   #N/A  
20-05-25 Tue 29.36 0.77 2.84k 2.7%  
19-05-25 Mon 28.59 -1.11 3.26k -3.7%  
16-05-25 Fri 29.7 -0.47 1.11k -1.6%  
15-05-25 Thu 30.17 #N/A 4.65k -1.4%  
14-05-25 Wed #N/A #N/A   #N/A  
13-05-25 Tue 30.6 0.46 570 1.5%  
12-05-25 Mon 30.14 #N/A 1.34k 2.2%  
09-05-25 Fri #N/A #N/A   #N/A  
08-05-25 Thu 29.5 1.05 205 3.7%  
07-05-25 Wed 28.1 -1.9 839 -6.3%  
06-05-25 Tue 28.45 0.35 428 1.2%  
05-05-25 Mon 30 0 2k 0.0%  
02-05-25 Fri 30 0.38 141 1.3%  
30-04-25 Wed 29.62 -0.88 255 -2.9%  
29-04-25 Tue 30.5 0.3 64 1.0%  
28-04-25 Mon 30.2 1.6 1.34k 5.6%  
25-04-25 Fri 28.6 -1.1 892 -3.7%  
24-04-25 Thu 29.7 -0.8 1.29k -2.6%  
23-04-25 Wed 30.5 -0.2 756 -0.7%  
22-04-25 Tue 30.7 0.9 91 3.0%  
21-04-25 Mon 29.8 -0.8 650 -2.6%  
17-04-25 Thu 30.6 0.58 103 1.9%  
16-04-25 Wed 30.02 -1.86 2.07k -5.8%  
15-04-25 Tue 31.88 2.51 2.27k 8.5%  
11-04-25 Fri 29.37 0.12 1.89k 0.4%  
09-04-25 Wed 29.25 -0.94 1.01k -3.1%  
08-04-25 Tue 30.19 0.69 900 2.3%  
07-04-25 Mon 29.5 0.5 724 1.7%  
04-04-25 Fri 29 0 1 0.0%  
03-04-25 Thu 29 -1.75 1.15k -5.7%  
02-04-25 Wed 30.75 0.36 163 1.2%  
01-04-25 Tue 30.39 1.44 1.05k 5.0%  
28-03-25 Fri 28.95 -0.85 14.31k -2.9%  
27-03-25 Thu 28.43 -1.82 229 -6.0%  
26-03-25 Wed 29.8 1.37 30 4.8%  
25-03-25 Tue 30.25 -0.15 140 -0.5%