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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	810	793.25	793.25	813.95	789	9,621
September 05, 2025	790.05	802.2	802.2	805	782	4,672
September 04, 2025	800	792.25	792.25	809	788	5,316
September 03, 2025	794.4	797	797	800.35	786	3,845
September 02, 2025	797.85	784.05	784.05	801.9	770.05	10,734
September 01, 2025	784.35	793.55	793.55	818.3	784.35	9,237
August 29, 2025	790.6	784.35	784.35	799.9	780	3,804
August 28, 2025	796.7	790.8	790.8	807	788	6,020
August 26, 2025	818.65	796.7	796.7	825.8	791.85	8,250
August 25, 2025	829.5	814.55	814.55	829.5	812	5,685
August 22, 2025	829.45	824.35	824.35	838.9	823.1	3,753
August 21, 2025	826.05	824.35	824.35	840	822.35	9,794
August 20, 2025	844.3	825.95	825.95	848	825	11,422
August 19, 2025	850.8	844.25	844.25	853.8	837.1	3,287
August 18, 2025	853	842.95	842.95	858	840.95	3,205
August 14, 2025	845.75	842.5	842.5	854	835	2,774
August 13, 2025	853.4	845.75	845.75	853.4	840.65	2,963
August 12, 2025	848.5	844.95	844.95	861	840.05	6,127
August 11, 2025	854.95	857.05	857.05	869.05	847.55	24,141
August 08, 2025	885.75	855.8	855.8	885.75	851.8	3,190
August 07, 2025	850	872.65	872.65	886.9	850	3,917
August 06, 2025	875	855.95	855.95	885.45	851.1	4,722
August 05, 2025	889.05	872.35	872.35	898.95	866.4	4,502
August 04, 2025	881	889.05	889.05	900	863.5	5,792
August 01, 2025	892.9	892.5	892.5	914.85	885.05	12,522
July 31, 2025	883.8	883.2	883.2	946.1	875	31,588
July 30, 2025	884.7	883.8	883.8	902	876.6	4,057
July 29, 2025	895	884.7	884.7	895	870	10,509
July 28, 2025	925	893.7	893.7	925	882.3	8,713
July 25, 2025	946	911.9	911.9	948.4	904.8	6,657
July 24, 2025	954	944.1	944.1	954	936.6	2,987
July 23, 2025	952.8	938	938	953.8	936	4,441
July 22, 2025	964	948.5	948.5	964	936.3	5,550
July 21, 2025	952	942.2	942.2	966.2	935.1	9,542
July 18, 2025	956.2	953.7	953.7	966.2	946	6,072
July 17, 2025	967	956.2	956.2	967	954.2	3,273
July 16, 2025	980	954.1	954.1	980	945.1	8,861
July 15, 2025	993.7	971.6	971.6	994	965.5	7,361
July 14, 2025	984.4	976.6	976.6	987.5	969.6	5,373
July 11, 2025	959.1	984.4	984.4	996.9	951.2	11,239
July 10, 2025	955.2	959.2	959.2	973.9	955.2	4,364
July 09, 2025	966.1	957.8	957.8	974.9	949.9	5,168

Fairchem Organics Limited (FAIRCHEMOR.NS) NSE