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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	706.85	699.9	699.9	709.9	689.05	8,718
January 13, 2026	718.8	709.65	709.65	720	701.85	6,609
January 12, 2026	715	709.85	709.85	730	700	9,656
January 09, 2026	720.2	711.45	711.45	726.55	703.1	7,135
January 08, 2026	722	723.45	723.45	730	715.6	6,567
January 07, 2026	724	720.65	720.65	730.35	715.65	9,367
January 06, 2026	731.85	714.95	714.95	739.25	710.05	11,902
January 05, 2026	731.05	743	743	751.9	724	27,338
January 02, 2026	781.8	767.1	767.1	793.9	761	86,431
January 01, 2026	733.5	774.75	774.75	785	725.05	197,897
December 31, 2025	712	723.45	723.45	727.8	711.75	38,398
December 30, 2025	710	709.35	709.35	711	701.1	28,340
December 29, 2025	691.1	702.3	702.3	705	688	17,580
December 26, 2025	703	698.65	698.65	703	695.7	6,982
December 24, 2025	704	697.05	697.05	704.9	694.5	13,316
December 23, 2025	694	700.7	700.7	705	693	14,383
December 22, 2025	689.4	689.25	689.25	694.9	683	7,730
December 19, 2025	675.8	683.05	683.05	685	675.7	8,769
December 18, 2025	677	675.8	675.8	687	670	9,196
December 17, 2025	690	676.95	676.95	690.05	674	5,953
December 16, 2025	689.65	681.25	681.25	692.95	675	8,631
December 15, 2025	681.9	684.3	684.3	691.9	671.15	9,681
December 12, 2025	690	681.9	681.9	690	677.1	7,446
December 11, 2025	685	680.6	680.6	686.3	675.35	10,960
December 10, 2025	682.15	684.05	684.05	691	680	5,346
December 09, 2025	680	679.95	679.95	682.1	667.2	8,246
December 08, 2025	690	678.25	678.25	694.8	675	16,822
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

Fairchem Organics Limited (FAIRCHEMOR.NS) NSE