Stock listing
BSE:PHYCHEM Phychem Technologies Limited Share Price
Follow Phychem Technologies Limited into a list and get an email when it puts out news.
Share price · BSE:PHYCHEM
₹44.00 INR 0.00 (0.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹44.00 – ₹44.00 INROct 29, 2026
- Traded on an average day
- ₹3.42M INRMedian day 10,000 shares · 6 days with no trades · last 3 months, Sep 7, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Sep 7, 2026 – Oct 29, 2026 · BSE:PHYCHEM · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | +0.10 | +0.2% | ₹44.00 | ₹44.00 | ₹44.00 | 2,000 | |
| ₹43.90 | +0.90 | +2.1% | ₹43.90 | ₹43.90 | ₹43.90 | 4,000 | |
| ₹43.00 | 0.00 | 0.0% | ₹43.00 | ₹43.00 | ₹43.00 | 0 | |
| ₹43.00 | -1.00 | -2.3% | ₹42.00 | ₹43.00 | ₹42.00 | 6,000 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | -2.00 | -4.3% | ₹44.00 | ₹44.00 | ₹44.00 | 2,000 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 2,000 | |
| ₹46.00 | +3.37 | +7.9% | ₹44.00 | ₹46.00 | ₹44.00 | 12,000 | |
| ₹42.63 | -2.12 | -4.7% | ₹43.75 | ₹43.75 | ₹40.10 | 32,000 | |
| ₹44.75 | -1.25 | -2.7% | ₹48.00 | ₹48.00 | ₹44.75 | 6,000 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | +1.00 | +2.2% | ₹46.00 | ₹46.00 | ₹46.00 | 2,000 | |
| ₹45.00 | -2.50 | -5.3% | ₹45.07 | ₹45.30 | ₹44.20 | 24,000 | |
| ₹47.50 | +1.70 | +3.7% | ₹47.50 | ₹47.50 | ₹47.50 | 2,000 | |
| ₹45.80 | -2.20 | -4.6% | ₹48.00 | ₹48.00 | ₹45.60 | 12,000 | |
| ₹48.00 | -2.85 | -5.6% | ₹48.50 | ₹48.50 | ₹48.00 | 4,000 | |
| ₹50.85 | -0.10 | -0.2% | ₹50.75 | ₹50.95 | ₹50.70 | 10,000 | |
| ₹50.95 | +0.29 | +0.6% | ₹48.20 | ₹50.95 | ₹48.20 | 4,000 | |
| ₹50.66 | -0.34 | -0.7% | ₹50.00 | ₹51.00 | ₹48.50 | 14,000 | |
| ₹51.00 | -0.73 | -1.4% | ₹52.00 | ₹52.00 | ₹50.75 | 10,000 | |
| ₹51.73 | +5.01 | +10.7% | ₹45.61 | ₹52.44 | ₹45.00 | 56,000 | |
| ₹46.72 | -3.26 | -6.5% | ₹48.00 | ₹49.50 | ₹46.18 | 10,000 | |
| ₹49.98 | +1.75 | +3.6% | ₹49.20 | ₹51.99 | ₹49.20 | 26,000 | |
| ₹48.23 | +2.29 | +5.0% | ₹46.30 | ₹48.23 | ₹46.30 | 14,000 | |
| ₹45.94 | +2.09 | +4.8% | ₹45.88 | ₹45.99 | ₹45.88 | 8,000 | |
| ₹43.85 | -1.65 | -3.6% | ₹43.42 | ₹45.99 | ₹43.32 | 12,000 | |
| ₹45.50 | -1.50 | -3.2% | ₹46.00 | ₹46.00 | ₹45.50 | 12,000 | |
| ₹47.00 | -2.37 | -4.8% | ₹49.00 | ₹49.00 | ₹46.91 | 58,000 | |
| ₹49.37 | -2.59 | -5.0% | ₹50.42 | ₹50.90 | ₹49.37 | 56,000 | |
| ₹51.96 | -1.11 | -2.1% | ₹50.42 | ₹54.45 | ₹50.42 | 152,000 | |
| ₹53.07 | -2.79 | -5.0% | ₹53.10 | ₹54.50 | ₹53.07 | 106,000 | |
| ₹55.86 | -2.94 | -5.0% | ₹56.20 | ₹56.80 | ₹55.86 | 202,000 | |
| ₹58.80 | — | — | ₹56.00 | ₹58.80 | ₹54.50 | 1,348,000 |
- Ticker
- BSE:PHYCHEM
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹44.75 (-2.7%) on Oct 12, 2026
Phychem Technologies Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹50.66 (-0.7%) on Sep 28, 2026
Closure of Trading Window
Sep 28, 2026
Closed ₹50.66 (-0.7%) on Sep 28, 2026
Phychem Technologies Limited Press Release Sep 08 2026
Sep 8, 2026
Closed ₹55.86 (-5.0%) on Sep 8, 2026
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Sep 8, 2026
Closed ₹55.86 (-5.0%) on Sep 8, 2026
Phychem Technologies Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 8 in the last 12 months · 8 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Phychem Technologies Limited.