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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fairchem Organics Limited (FAIRCHEMOR.NS) NSE