Fairchem Organics Limited (FAIRCHEMOR.NS) NSE
495.20
+24.05(+5.10%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
495.20
+24.05(+5.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 461 | 495.2 | 495.2 | 519 | 457.55 | 20,144 |
| April 01, 2026 | 437.45 | 471.15 | 471.15 | 480.9 | 437.45 | 36,547 |
| March 30, 2026 | 456.55 | 433 | 433 | 456.55 | 428.05 | 38,040 |
| March 27, 2026 | 470 | 457.3 | 457.3 | 476.95 | 456.05 | 33,987 |
| March 25, 2026 | 475.7 | 473.2 | 473.2 | 501 | 470 | 29,255 |
| March 24, 2026 | 477 | 473.35 | 473.35 | 483 | 466 | 15,581 |
| March 23, 2026 | 488 | 466.4 | 466.4 | 491.95 | 463 | 16,393 |
| March 19, 2026 | 528 | 515.15 | 515.15 | 530.1 | 510.6 | 6,513 |
| March 18, 2026 | 515 | 529.05 | 529.05 | 539 | 515 | 15,844 |
| March 17, 2026 | 510 | 514.25 | 514.25 | 522 | 501.4 | 39,164 |
| March 16, 2026 | 530 | 512.9 | 512.9 | 530 | 504.9 | 8,432 |
| March 13, 2026 | 542.5 | 529.75 | 529.75 | 548.95 | 527.95 | 9,359 |
| March 12, 2026 | 552.25 | 548.1 | 548.1 | 565 | 542.3 | 20,856 |
| March 11, 2026 | 570 | 549.95 | 549.95 | 570 | 545 | 10,432 |
| March 10, 2026 | 552.8 | 555.85 | 555.85 | 580.95 | 548.05 | 6,590 |
| March 09, 2026 | 560 | 545.15 | 545.15 | 560 | 538 | 5,591 |
| March 06, 2026 | 561.35 | 565.3 | 565.3 | 571.1 | 560 | 12,320 |
| March 05, 2026 | 579 | 561.85 | 561.85 | 579 | 550.5 | 16,604 |
| March 02, 2026 | 581 | 590.4 | 590.4 | 623 | 572 | 6,929 |
| February 27, 2026 | 581 | 593.85 | 593.85 | 596.9 | 581 | 3,649 |
| February 26, 2026 | 576 | 586.8 | 586.8 | 590 | 570.65 | 3,260 |
| February 25, 2026 | 577.05 | 575.7 | 575.7 | 585.15 | 572.3 | 4,561 |
| February 24, 2026 | 597.8 | 577.05 | 577.05 | 597.8 | 571 | 10,614 |
| February 23, 2026 | 588 | 584.4 | 584.4 | 602.35 | 580.05 | 12,470 |
| February 20, 2026 | 608.85 | 592.25 | 0 | 609 | 590.45 | 7,502 |
| February 19, 2026 | 601 | 606.75 | 0 | 623.9 | 601 | 10,308 |
| February 18, 2026 | 625 | 618.75 | 0 | 626.4 | 613.1 | 8,064 |
| February 17, 2026 | 631 | 617.1 | 0 | 631.9 | 608.1 | 24,793 |
| February 16, 2026 | 634 | 644.75 | 0 | 660 | 632.5 | 5,575 |
| February 13, 2026 | 661 | 639.25 | 0 | 663.9 | 634 | 7,504 |
| February 12, 2026 | 633 | 662.7 | 0 | 674.9 | 625.95 | 14,225 |
| February 11, 2026 | 636.1 | 636.3 | 0 | 645.45 | 631 | 9,636 |
| February 10, 2026 | 632.1 | 648.35 | 0 | 658 | 626.05 | 23,024 |
| February 09, 2026 | 615 | 622.8 | 0 | 631.45 | 612.3 | 15,025 |
| February 06, 2026 | 641.25 | 616.85 | 0 | 642.95 | 603 | 6,800 |
| February 05, 2026 | 669.8 | 632 | 0 | 669.8 | 627.2 | 5,669 |
| February 04, 2026 | 646.15 | 649.85 | 0 | 674.2 | 643 | 4,084 |
| February 03, 2026 | 661 | 646.15 | 0 | 675.1 | 643.15 | 21,201 |
| February 02, 2026 | 619.95 | 631.05 | 0 | 648 | 616 | 5,068 |
| February 01, 2026 | 648.6 | 621.2 | 0 | 652.6 | 610 | 7,213 |
| January 30, 2026 | 632.95 | 649.55 | 0 | 650 | 615.3 | 5,159 |
| January 29, 2026 | 640.85 | 632.6 | 0 | 649.9 | 628 | 5,381 |
| January 28, 2026 | 651.35 | 640.85 | 0 | 653.35 | 639 | 8,036 |
| January 27, 2026 | 648 | 646.95 | 0 | 660.9 | 638.05 | 4,923 |
| January 23, 2026 | 660 | 653.35 | 0 | 663.3 | 643.95 | 7,983 |
| January 22, 2026 | 686 | 659.05 | 0 | 698.1 | 653.25 | 19,836 |
| January 21, 2026 | 621 | 671.2 | 0 | 698.8 | 615 | 60,379 |
| January 20, 2026 | 689.45 | 641.95 | 0 | 690.65 | 636 | 12,100 |
| January 19, 2026 | 713.8 | 686.75 | 0 | 714.4 | 682.55 | 6,883 |
| January 16, 2026 | 680.5 | 717.4 | 0 | 723.6 | 680.5 | 7,939 |
| January 14, 2026 | 706.85 | 699.9 | 0 | 709.9 | 689.05 | 8,718 |
| January 13, 2026 | 718.8 | 709.65 | 0 | 720 | 701.85 | 6,609 |
| January 12, 2026 | 715 | 709.85 | 0 | 730 | 700 | 9,656 |
| January 09, 2026 | 720.2 | 711.45 | 0 | 726.55 | 703.1 | 7,135 |
| January 08, 2026 | 722 | 723.45 | 0 | 730 | 715.6 | 6,567 |
| January 07, 2026 | 724 | 720.65 | 0 | 730.35 | 715.65 | 9,367 |
| January 06, 2026 | 731.85 | 714.95 | 0 | 739.25 | 710.05 | 11,902 |
| January 05, 2026 | 731.05 | 743 | 0 | 751.9 | 724 | 27,338 |
| January 02, 2026 | 781.8 | 767.1 | 0 | 793.9 | 761 | 86,647 |
| January 01, 2026 | 733.5 | 774.75 | 0 | 785 | 725.05 | 198,172 |