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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	1,111.9	1,120.15	1,120.15	1,149	1,084.75	15,163
February 04, 2025	1,073.6	1,107.85	1,107.85	1,126.8	1,073.6	9,169
February 03, 2025	1,120.2	1,072.6	1,072.6	1,120.25	1,061.15	8,392
February 01, 2025	1,124.3	1,120.25	1,112.05	1,149.95	1,080.35	10,834
January 31, 2025	1,111.75	1,107.3	1,107.3	1,124.85	1,082.65	8,481
January 30, 2025	1,141.3	1,085.7	1,085.7	1,141.3	1,075	24,495
January 29, 2025	1,054.6	1,139.05	1,139.05	1,160	1,054.6	16,996
January 28, 2025	1,105	1,059.9	1,059.9	1,139.8	1,030.15	28,635
January 27, 2025	1,200	1,100.4	1,100.4	1,200	1,086.8	21,424
January 24, 2025	1,162.2	1,204.05	1,204.05	1,225	1,120	73,914
January 23, 2025	1,046.2	1,162.2	1,162.2	1,162.2	1,042.25	34,565
January 22, 2025	1,084.3	1,056.55	1,056.55	1,086.95	1,021.9	13,766
January 21, 2025	1,137.5	1,084.3	1,084.3	1,170	1,071.2	37,724
January 20, 2025	1,034.1	1,137.45	1,137.45	1,137.45	993.35	60,877
January 17, 2025	1,052.55	1,034.05	1,034.05	1,057	1,008	26,263
January 16, 2025	1,035.05	1,055.35	1,055.35	1,066.75	1,010.05	21,888
January 15, 2025	1,017	1,035	1,035	1,049	990.3	28,484
January 14, 2025	968.95	988.5	988.5	1,010	954.05	13,463
January 13, 2025	991	951.9	951.9	1,007.05	939.55	15,537
January 10, 2025	1,002.1	1,010.05	1,010.05	1,026.45	966.15	16,316
January 09, 2025	1,042	1,006.25	1,006.25	1,052.95	1,002	18,311
January 08, 2025	1,105.45	1,043.5	1,043.5	1,120.45	1,032	28,041
January 07, 2025	1,082.95	1,100.05	1,100.05	1,114.1	1,030.6	14,170
January 06, 2025	1,154.6	1,062.85	1,062.85	1,154.6	1,050	29,930
January 03, 2025	1,170.95	1,146.75	1,146.75	1,190	1,133.9	21,266
January 02, 2025	1,200	1,163.05	1,163.05	1,216.4	1,145.45	26,325
January 01, 2025	1,220	1,198.45	1,198.45	1,233.4	1,186.2	24,605
December 31, 2024	1,234.8	1,218.75	1,218.75	1,235	1,191.45	32,836
December 30, 2024	1,260	1,237.4	1,237.4	1,295	1,221.5	73,246
December 27, 2024	1,209	1,227.45	1,227.45	1,265	1,199.95	54,583
December 26, 2024	1,259.9	1,207.55	1,207.55	1,272.9	1,191.45	65,458
December 24, 2024	1,264.85	1,263.55	1,263.55	1,301.95	1,230.15	52,957
December 23, 2024	1,246.95	1,256.55	1,256.55	1,271.75	1,190.1	38,935
December 20, 2024	1,175	1,237.4	1,237.4	1,270	1,150	198,561
December 19, 2024	1,137.8	1,159.8	1,159.8	1,307	1,130.7	502,827
December 18, 2024	1,180	1,164.1	1,164.1	1,187.55	1,111.65	258,571
December 17, 2024	1,050.05	1,194.2	1,194.2	1,194.2	1,050.05	1.15M
December 16, 2024	865	995.2	995.2	995.2	850	503,211
December 13, 2024	842.9	829.35	829.35	845.9	825	13,762
December 12, 2024	862.95	845.6	845.6	862.95	834	15,913
December 11, 2024	867	859.5	859.5	874	856.05	11,625
December 10, 2024	859.3	861.65	861.65	867	850.7	11,126
December 09, 2024	850	859.3	859.3	880	848	22,657
December 06, 2024	831	847.95	847.95	874	830.75	32,346
December 05, 2024	841.1	835.1	835.1	844.05	826.1	15,130
December 04, 2024	824.5	832.75	832.75	845.45	820	20,344
December 03, 2024	829.25	817.35	817.35	848.9	815	21,446
December 02, 2024	838.75	829.25	829.25	848.1	821.45	40,804
November 29, 2024	784.25	846.2	846.2	858.7	784.25	101,580
November 28, 2024	794.45	784.25	784.25	804	780	43,486
November 27, 2024	786.5	790.55	790.55	794	783.6	22,848
November 26, 2024	789.1	781.75	781.75	794.05	775	21,949
November 25, 2024	793.75	787.05	787.05	809	774.1	39,081
November 22, 2024	789.1	782	782	791.05	777.5	20,138
November 21, 2024	825.75	783.25	783.25	826	775	34,021
November 19, 2024	828.65	825.75	825.75	835.35	819.4	28,254
November 18, 2024	860	816.9	816.9	860	805.2	90,212
November 14, 2024	889.05	871.4	871.4	895.55	870	16,555
November 13, 2024	954	876	876	954	871	83,163
November 12, 2024	998.25	990.85	990.85	1,020	987	11,199

Fairchem Organics Limited (FAIRCHEMOR.NS) NSE