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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	608.85	592.25	592.25	609	590.45	7,502
February 19, 2026	601	606.75	606.75	623.9	601	10,308
February 18, 2026	625	618.75	618.75	626.4	613.1	8,064
February 17, 2026	631	617.1	617.1	631.9	608.1	24,793
February 16, 2026	634	644.75	644.75	660	632.5	5,575
February 13, 2026	661	639.25	639.25	663.9	634	7,504
February 12, 2026	633	662.7	662.7	674.9	625.95	14,225
February 11, 2026	636.1	636.3	636.3	645.45	631	9,636
February 10, 2026	632.1	648.35	648.35	658	626.05	23,024
February 09, 2026	615	622.8	622.8	631.45	612.3	15,025
February 06, 2026	641.25	616.85	616.85	642.95	603	6,800
February 05, 2026	669.8	632	632	669.8	627.2	5,669
February 04, 2026	646.15	649.85	649.85	674.2	643	4,084
February 03, 2026	661	646.15	646.15	675.1	643.15	21,201
February 02, 2026	619.95	631.05	631.05	648	616	5,068
February 01, 2026	648.6	621.2	621.2	652.6	610	7,213
January 30, 2026	632.95	649.55	649.55	650	615.3	5,159
January 29, 2026	640.85	632.6	632.6	649.9	628	5,381
January 28, 2026	651.35	640.85	640.85	653.35	639	8,036
January 27, 2026	648	646.95	646.95	660.9	638.05	4,923
January 23, 2026	660	653.35	653.35	663.3	643.95	7,983
January 22, 2026	686	659.05	659.05	698.1	653.25	19,836
January 21, 2026	621	671.2	671.2	698.8	615	60,379
January 20, 2026	689.45	641.95	641.95	690.65	636	12,100
January 19, 2026	713.8	686.75	686.75	714.4	682.55	6,883
January 16, 2026	680.5	717.4	717.4	723.6	680.5	7,939
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

Fairchem Organics Limited (FAIRCHEMOR.NS) NSE