Stock listing

BSE:PHYTO Phyto Chem (India) Ltd. Share Price

Follow Phyto Chem (India) Ltd. into a list and get an email when it puts out news.

Share price · BSE:PHYTO

₹16.15 INR -0.85 (-5.0%)

Close on Oct 19, 2026 · Data provided by Twelve Data

Past 3 months -29.6% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits

Day range: ₹16.00 – ₹16.99 INROct 19, 2026
Volume: 1,143 sharesOct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BSE:PHYTO · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	₹16.15	-0.85	-5.0%	₹16.25	₹16.99	₹16.00	1,143
Fri, Oct 16	₹17.00	-0.15	-0.9%	₹15.54	₹17.00	₹15.54	104
Thu, Oct 15	₹17.15	+0.15	+0.9%	₹15.50	₹17.15	₹15.50	1,192
Wed, Oct 14	₹17.00	+0.80	+4.9%	₹16.00	₹17.00	₹16.00	211
Tue, Oct 13	₹16.20	0.00	0.0%	₹17.90	₹17.90	₹16.20	670
Mon, Oct 12	₹16.20	-0.80	-4.7%	₹16.80	₹17.00	₹16.20	388
Fri, Oct 9	₹17.00	-0.30	-1.7%	₹17.00	₹17.00	₹15.91	1,445
Thu, Oct 8	₹17.30	-0.19	-1.1%	₹17.40	₹17.40	₹16.40	111
Wed, Oct 7	₹17.49	+0.49	+2.9%	₹17.00	₹17.50	₹16.21	1,458
Tue, Oct 6	₹17.00	+0.09	+0.5%	₹17.50	₹17.50	₹17.00	618
Mon, Oct 5	₹16.91	-0.14	-0.8%	₹17.00	₹17.90	₹16.56	2,344
Thu, Oct 1	₹17.05	-0.32	-1.8%	₹17.37	₹17.37	₹17.00	615
Wed, Sep 30	₹17.37	+0.57	+3.4%	₹18.70	₹18.70	₹17.00	19,260
Tue, Sep 29	₹16.80	+0.40	+2.4%	₹16.90	₹17.10	₹16.80	443
Mon, Sep 28	₹16.40	-0.73	-4.3%	₹17.13	₹17.13	₹16.21	1,564
Fri, Sep 25	₹17.13	+0.53	+3.2%	₹16.65	₹17.20	₹16.10	3,218
Thu, Sep 24	₹16.60	0.00	0.0%	₹17.35	₹17.35	₹15.60	961
Wed, Sep 23	₹16.60	-0.35	-2.1%	₹17.40	₹17.50	₹16.10	3,630
Tue, Sep 22	₹16.95	-0.35	-2.0%	₹17.50	₹17.50	₹16.00	372
Mon, Sep 21	₹17.30	+0.47	+2.8%	₹16.10	₹17.30	₹15.80	1,245
Fri, Sep 18	₹16.83	-0.07	-0.4%	₹17.65	₹17.65	₹16.00	4,943
Thu, Sep 17	₹16.90	-0.51	-2.9%	₹16.10	₹17.65	₹16.10	277
Wed, Sep 16	₹17.41	+0.93	+5.6%	₹16.00	₹17.45	₹15.10	2,318
Tue, Sep 15	₹16.48	-0.81	-4.7%	₹17.88	₹17.88	₹16.00	10,767
Fri, Sep 11	₹17.29	-0.06	-0.3%	₹18.40	₹18.40	₹16.20	16,363
Thu, Sep 10	₹17.35	+0.58	+3.5%	₹17.90	₹17.90	₹16.50	2,930
Wed, Sep 9	₹16.77	-0.67	-3.8%	₹18.85	₹18.85	₹16.50	6,950
Tue, Sep 8	₹17.44	-2.31	-11.7%	₹19.75	₹19.75	₹17.00	33,230
Mon, Sep 7	₹19.75	+0.67	+3.5%	₹18.66	₹19.79	₹18.15	434
Fri, Sep 4	₹19.08	-0.92	-4.6%	₹20.00	₹20.00	₹19.00	1,782
Thu, Sep 3	₹20.00	0.00	0.0%	₹20.80	₹20.80	₹19.50	808
Wed, Sep 2	₹20.00	+0.20	+1.0%	₹18.50	₹21.99	₹18.50	1,316
Tue, Sep 1	₹19.80	+0.10	+0.5%	₹19.70	₹19.95	₹19.10	120
Mon, Aug 31	₹19.70	+0.10	+0.5%	₹19.99	₹20.15	₹19.55	2,854
Fri, Aug 28	₹19.60	0.00	0.0%	₹19.60	₹19.60	₹19.60	0
Thu, Aug 27	₹19.60	+0.60	+3.2%	₹19.60	₹19.60	₹19.60	1
Wed, Aug 26	₹19.00	-0.70	-3.6%	₹19.70	₹19.70	₹18.25	723
Tue, Aug 25	₹19.70	+0.11	+0.6%	₹19.10	₹19.89	₹18.36	1,007
Mon, Aug 24	₹19.59	+0.39	+2.0%	₹19.65	₹19.65	₹19.11	606
Fri, Aug 21	₹19.20	-0.49	-2.5%	₹19.00	₹19.70	₹18.55	10,473
Thu, Aug 20	₹19.69	-0.03	-0.2%	₹19.70	₹19.70	₹19.65	65
Wed, Aug 19	₹19.72	+0.21	+1.1%	₹19.00	₹19.75	₹18.45	393
Tue, Aug 18	₹19.51	-0.08	-0.4%	₹19.20	₹19.53	₹19.00	660
Mon, Aug 17	₹19.59	-0.11	-0.6%	₹19.00	₹19.59	₹19.00	2,909
Fri, Aug 14	₹19.70	-0.70	-3.4%	₹19.25	₹20.00	₹19.00	3,416
Thu, Aug 13	₹20.40	-0.10	-0.5%	₹20.50	₹20.50	₹19.21	839
Wed, Aug 12	₹20.50	+0.60	+3.0%	₹19.11	₹20.50	₹19.11	73
Tue, Aug 11	₹19.90	+0.05	+0.3%	₹19.85	₹19.90	₹19.85	772
Mon, Aug 10	₹19.85	+0.85	+4.5%	₹19.00	₹19.90	₹18.91	3,926
Fri, Aug 7	₹19.00	-0.85	-4.3%	₹20.50	₹20.50	₹18.83	4,232
Thu, Aug 6	₹19.85	-0.15	-0.7%	₹20.00	₹20.20	₹18.85	3,999
Wed, Aug 5	₹20.00	-0.40	-2.0%	₹20.48	₹20.48	₹19.21	688
Tue, Aug 4	₹20.40	+1.11	+5.8%	₹19.29	₹20.48	₹19.29	980
Mon, Aug 3	₹19.29	-0.81	-4.0%	₹20.00	₹20.84	₹19.00	5,864
Fri, Jul 31	₹20.10	+0.08	+0.4%	₹20.02	₹20.70	₹18.53	16,102
Thu, Jul 30	₹20.02	-0.78	-3.8%	₹20.80	₹21.65	₹20.01	1,012
Wed, Jul 29	₹20.80	+0.68	+3.4%	₹20.85	₹20.85	₹20.80	412
Tue, Jul 28	₹20.12	-1.09	-5.1%	₹21.00	₹21.87	₹18.61	5,415
Mon, Jul 27	₹21.21	-2.26	-9.6%	₹22.70	₹22.70	₹20.00	49,530
Fri, Jul 24	₹23.47	-0.11	-0.5%	₹23.47	₹23.47	₹23.47	5
Thu, Jul 23	₹23.58	-0.11	-0.5%	₹23.50	₹23.58	₹23.50	200
Wed, Jul 22	₹23.69	-0.31	-1.3%	₹23.80	₹23.80	₹22.60	941
Tue, Jul 21	₹24.00	+0.97	+4.2%	₹23.03	₹24.00	₹22.50	1,178
Mon, Jul 20	₹23.03	-0.74	-3.1%	₹23.05	₹23.60	₹23.00	340

Ticker: BSE:PHYTO
Asset type: Stock
Sector: Chemicals & materials
Industry: Fertilizers & crop chemicals
Exchange: BSE
Currency: INR

What changed lately

Latest news release · Oct 7, 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 7, 2026

Closed ₹17.49 (+2.9%) on Oct 7, 2026

Phyto Chem (india) Ltd. Press Release Sep 30 2026

Sep 30, 2026

Closed ₹17.05 (-1.8%) on Oct 1, 2026

Closure of Trading Window

Sep 30, 2026

Closed ₹17.05 (-1.8%) on Oct 1, 2026

Phyto Chem (india) Ltd. Press Release Sep 29 2026

Sep 29, 2026

Closed ₹16.80 (+2.4%) on Sep 29, 2026

Phyto Chem (india) Ltd. Press Release Sep 04 2026

Sep 4, 2026

Closed ₹19.08 (-4.6%) on Sep 4, 2026

Phyto Chem (india) Ltd. Press Release Aug 14 2026

Aug 14, 2026

Closed ₹19.70 (-3.4%) on Aug 14, 2026

Phyto Chem (india) Ltd. Press Release May 30 2026

May 30, 2026

Phyto Chem (india) Ltd. Press Release Apr 10 2026

Apr 10, 2026

Phyto Chem (india) Ltd. Press Release Apr 06 2026

Apr 6, 2026

Phyto Chem (india) Ltd. Press Release Feb 06 2026

Feb 6, 2026

All Phyto Chem (India) Ltd. news

Phyto Chem (India) Ltd. on 6ix

Sector: Chemicals & materials
Industry: Fertilizers & crop chemicals
News releases: 14 in the last 12 months · 31 in all · newest Oct 7, 2026 · oldest 2024