Fairchem Organics Limited - FAIRCHEMOR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	680	690.8	690.8	694	680	10,432
December 04, 2025	678.05	695.3	695.3	698.15	676.05	23,906
December 03, 2025	665.05	679	679	682.3	665.05	23,952
December 02, 2025	669	666	666	670.6	660.6	14,989
December 01, 2025	658	666.75	666.75	667.75	653.05	11,958
November 28, 2025	653.95	652.7	652.7	653.95	649.5	5,886
November 27, 2025	646.25	651.2	651.2	654	646.2	11,920
November 26, 2025	650.5	646.1	646.1	658	642.55	72,600
November 25, 2025	662.7	653.3	653.3	665.85	650	15,252
November 24, 2025	679.25	657.45	657.45	679.25	655.75	43,077
November 21, 2025	689	672.65	672.65	693.95	668.55	57,783
November 19, 2025	705	694.75	694.75	709	690.4	229,423
November 18, 2025	700	696.6	696.6	750.1	690	723,037
November 17, 2025	633.75	635.15	635.15	644.95	620.3	11,408
November 14, 2025	657.8	633.05	633.05	657.8	629.95	13,551
November 13, 2025	676.9	643.5	643.5	676.9	541.55	32,521
November 12, 2025	695	676.9	676.9	711.95	674	23,877
November 11, 2025	706.35	697.4	697.4	715.85	693	10,567
November 10, 2025	710.2	706.35	706.35	731.15	700	24,265
November 07, 2025	728	738.45	738.45	753	717.95	5,599
November 06, 2025	746.05	728	728	750	725	13,642
November 04, 2025	755	745.55	745.55	755	743.5	6,420
November 03, 2025	756	749.85	749.85	767	745	5,781
October 31, 2025	758.1	756	756	772	745.55	7,461
October 30, 2025	747.95	754.1	754.1	758	745	5,689
October 29, 2025	752	747.95	747.95	758.95	745	6,808
October 28, 2025	759	750.5	750.5	764.9	750	3,483
October 27, 2025	765	754.45	754.45	768.85	747.85	3,452
October 24, 2025	764.95	757.85	757.85	764.95	756	3,840
October 23, 2025	780	759.75	759.75	782.5	758.7	8,313
October 21, 2025	771.35	774.9	774.9	779.8	771.05	2,214
October 20, 2025	767.8	771.3	771.3	775	761	4,665
October 17, 2025	765.4	767.8	767.8	775.9	757.2	6,959
October 16, 2025	768.1	765.5	765.5	775	763.3	2,940
October 15, 2025	757.25	760.5	760.5	774.95	757.25	5,184
October 14, 2025	761.4	768.8	768.8	778.05	758.65	5,123
October 13, 2025	778.3	770.95	770.95	778.3	765	6,908
October 10, 2025	769	778.35	778.35	827.9	755.25	25,620
October 09, 2025	760.1	760.2	760.2	772	755.9	2,547
October 08, 2025	758.9	764.45	764.45	779	750	15,052
October 07, 2025	771	758.9	758.9	777	755.1	37,286
October 06, 2025	768	770.55	770.55	780.9	768	4,163
October 03, 2025	779.75	775.6	775.6	783	771.8	5,411
October 01, 2025	783	779.75	779.75	784.5	768.1	2,698
September 30, 2025	774.75	776.65	776.65	787.95	768.15	2,359
September 29, 2025	777.05	774.7	774.7	799.6	750.05	11,386
September 26, 2025	790	776.9	776.9	799	770.05	6,839
September 25, 2025	790.15	786.4	786.4	791.9	785	3,965
September 24, 2025	792.9	790.15	790.15	799.95	781	4,546
September 23, 2025	815	792.9	792.9	817.95	784.6	8,775
September 22, 2025	810	801.25	801.25	813.3	800	32,941
September 19, 2025	801	810.85	810.85	823.2	801	4,064
September 18, 2025	790	806.65	806.65	825.95	790	10,287
September 17, 2025	793.85	792.2	792.2	798.95	789	10,267
September 16, 2025	797	793.7	793.7	800.4	780.8	12,423
September 15, 2025	800	785.55	785.55	800	780.1	14,843
September 12, 2025	800	787.55	787.55	800	785.1	4,719
September 11, 2025	789	788.2	788.2	800	784.05	6,555
September 10, 2025	799.05	792.7	792.7	799.05	787.7	3,913
September 09, 2025	794.5	791.9	791.9	805.1	786	2,120

Fairchem Organics Limited (FAIRCHEMOR.NS) NSE