Fairchem Organics Limited (FAIRCHEMOR.NS) NSE

Currency In INR

FAIRCHEMOR.NS Historical Return

If you invested ₹1000 in Fairchem Organics Limited (FAIRCHEMOR.NS) since IPO date, it would be worth ₹983.5 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹335.53, while ₹1000 invested 1 year ago would be worth ₹792.27. This corresponds to total returns of -1.65%, -66.45%, -20.77%, respectively, with annualized returns of -0.29%, -19.62%, -20.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAIRCHEMOR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	626.5	623.95	623.95	632	621	3,739
September 10, 2026	637	634.5	634.5	644.4	627.05	6,154
September 09, 2026	626.55	636.85	636.85	644	620.05	8,741
September 08, 2026	646.85	629.7	629.7	647	616.2	42,006
September 07, 2026	655.55	646.85	646.85	690	644.1	44,289
September 04, 2026	661.1	660.25	660.25	661.1	652	3,380
September 03, 2026	670	661.1	661.1	670	661.1	2,778
September 02, 2026	662	674	674	677.35	662	3,100
September 01, 2026	674	664.15	664.15	674	664.15	2,423
August 31, 2026	675	675	675	675	668	7,090
August 28, 2026	672	680	680	680	663.25	1,871
August 27, 2026	674	676	676	676	674	2,539
August 26, 2026	668.5	666	666	668.5	666	2,291
August 25, 2026	671	667	667	671	666.5	4,401
August 24, 2026	669.95	670	670	670	655	11,347
August 21, 2026	635.05	659.95	659.95	659.95	635.05	7,528
August 20, 2026	647.05	647.05	647.05	647.05	647.05	3,778
August 19, 2026	670	660.25	660.25	670	660.25	4,398
August 18, 2026	673.7	673.7	673.7	673.7	673.7	22,221
August 17, 2026	687.4	687.4	687.4	687.4	687.4	765
August 14, 2026	701.4	701.4	701.4	701.5	701.4	15,390
August 13, 2026	715.7	715.7	715.7	715.7	715.7	8,522
August 12, 2026	734.45	730.3	730.3	760.1	730.3	26,762
August 11, 2026	749.95	745.2	745.2	749.95	745.2	2,566
August 10, 2026	740.55	750	750	760	740.55	7,027
August 07, 2026	749.95	749.95	749.95	749.95	749.95	1,624
August 06, 2026	774	765.25	765.25	774	765.25	10,809
August 05, 2026	780.85	780.85	780.85	780.85	780.85	12,100
August 04, 2026	829.25	796.75	796.75	829.25	796.75	18,464
August 03, 2026	781.2	813	813	813	781.2	25,906
July 31, 2026	797.1	797.1	797.1	797.1	797.1	773
July 30, 2026	813.35	813.35	813.35	813.35	813.35	830
July 29, 2026	829.9	829.9	829.9	829.9	829.9	4,857
July 28, 2026	846.8	846.8	846.8	846.8	806.8	186,258
July 27, 2026	768.1	806.5	806.5	806.5	748.05	141,632
July 24, 2026	776.75	768.1	768.1	797	745.3	9,337
July 23, 2026	751.8	772.9	772.9	773.6	741.2	27,403
July 22, 2026	696.5	736.8	736.8	737.3	691	55,742
July 21, 2026	706	702.2	702.2	720	696.5	11,186
July 20, 2026	681.5	700.7	700.7	728.6	681.5	44,849
July 17, 2026	711	704.2	704.2	711	670.25	15,767
July 16, 2026	676.6	702.05	702.05	709.2	667.7	3,570
July 15, 2026	706.45	677.75	677.75	706.45	672.3	6,527
July 14, 2026	692.1	707.65	707.65	725	681	7,422
July 13, 2026	708.9	692.1	692.1	708.9	681.1	4,717
July 10, 2026	721	700.5	700.5	727	694	8,299
July 09, 2026	696	721.3	721.3	723	694	3,892
July 08, 2026	710.2	689.4	689.4	710.2	677.55	7,629
July 07, 2026	711.1	713.2	713.2	731.9	711.1	4,571
July 06, 2026	731	712.55	712.55	735	710	9,085
July 03, 2026	750.3	728.75	728.75	760	716.55	44,227
July 02, 2026	743	750.3	750.3	769	740.2	67,230
July 01, 2026	680.3	731.9	731.9	750	672.25	420,500
June 30, 2026	653.3	670.25	670.25	680.85	639.15	36,282
June 29, 2026	633	643.65	643.65	654	629.1	20,560
June 25, 2026	641	634.4	634.4	657	625.35	64,484
June 24, 2026	614.75	639.35	639.35	670	605.45	163,026
June 23, 2026	640	609.35	609.35	641.2	606.05	10,750
June 22, 2026	615.4	626.25	626.25	637.45	610	8,596
June 19, 2026	591	608.9	608.9	615	586.55	3,905