BSE · PHYCHEM · stock
Phychem Technologies Limited (PHYCHEM) stock price history
Every BSE trading session of Phychem Technologies Limited from Sep 7, 2026 to Nov 13, 2026: 42 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHYCHEM adjusted close, 2026 to 2026
- ₹58.80
- All time high, 2026
- ₹56.80
- 52 week high, ₹39.90 low
- 42
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PHYCHEM key facts
- Phychem Technologies Limited (PHYCHEM) closed at ₹41.45 on Nov 13, 2026 on BSE.
- PHYCHEM's all time high close is ₹58.80, set on Sep 7, 2026; its all time low close is ₹39.90 on Nov 9, 2026.
- PHYCHEM's 52 week range is ₹39.90 to ₹56.80.
- PHYCHEM's deepest drawdown was -32.1% from Sep 7, 2026 to Nov 9, 2026.
- DataCedar holds 42 daily sessions of PHYCHEM history from Sep 7, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHYCHEM price chart, 2026 to 2026
PHYCHEM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 7, 2026 | -29.5% |
PHYCHEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹58.80 on Sep 7, 2026
- All time low close
- ₹39.90 on Nov 9, 2026
- 52 week high
- ₹56.80 on Sep 8, 2026
- 52 week low
- ₹39.90 on Nov 9, 2026
- Deepest drawdown
- -32.1% from Sep 7, 2026 to Nov 9, 2026, not yet recovered
- Best single session
- +10.7% on Sep 24, 2026
- Worst single session
- -6.5% on Sep 23, 2026
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 29%
PHYCHEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 7, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹56.00 | ₹58.80 | ₹39.90 | ₹41.45 | n/a | 2.2M | 42 |
PHYCHEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹41.45 | -5.8% |
| October 2026 | ₹44.00 | -13.5% |
| September 2026 | ₹50.85 | n/a |
About the PHYCHEM data
Daily bars. 42 sessions from Sep 7, 2026 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 7, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3APHYCHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PHYCHEM share price history
