Fairchem Organics Limited (FAIRCHEMOR.NS) NSE

498.25

+1(+0.20%)

Updated at April 07 11:42AM

Currency In INR

FAIRCHEMOR.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 06, 2026494.95497.25497.25500.3480.810,008
April 02, 2026461495.2495.2519457.5520,144
April 01, 2026437.45471.15471.15480.9437.4536,547
March 30, 2026456.55433433456.55428.0538,040
March 27, 2026470457.3457.3476.95456.0533,987
March 25, 2026475.7473.2473.250147029,255
March 24, 2026477473.35473.3548346615,581
March 23, 2026488466.4466.4491.9546316,393
March 19, 2026528515.15515.15530.1510.66,513
March 18, 2026515529.05529.0553951515,844
March 17, 2026510514.25514.25522501.439,164
March 16, 2026530512.9512.9530504.98,432
March 13, 2026542.5529.75529.75548.95527.959,359
March 12, 2026552.25548.1548.1565542.320,856
March 11, 2026570549.95549.9557054510,432
March 10, 2026552.8555.85555.85580.95548.056,590
March 09, 2026560545.15545.155605385,591
March 06, 2026561.35565.3565.3571.156012,320
March 05, 2026579561.85561.85579550.516,604
March 02, 2026581590.4590.46235726,929
February 27, 2026581593.85593.85596.95813,649
February 26, 2026576586.8586.8590570.653,260
February 25, 2026577.05575.7575.7585.15572.34,561
February 24, 2026597.8577.05577.05597.857110,614
February 23, 2026588584.4584.4602.35580.0512,470
February 20, 2026608.85592.25592.25609590.457,502
February 19, 2026601606.75606.75623.960110,308
February 18, 2026625618.75618.75626.4613.18,064
February 17, 2026631617.1617.1631.9608.124,793
February 16, 2026634644.75644.75660632.55,575
February 13, 2026661639.25639.25663.96347,504
February 12, 2026633662.7662.7674.9625.9514,225
February 11, 2026636.1636.3636.3645.456319,636
February 10, 2026632.1648.35648.35658626.0523,024
February 09, 2026615622.8622.8631.45612.315,025
February 06, 2026641.25616.85616.85642.956036,800
February 05, 2026669.8632632669.8627.25,669
February 04, 2026646.15649.85649.85674.26434,084
February 03, 2026661646.15646.15675.1643.1521,201
February 02, 2026619.95631.05631.056486165,068
February 01, 2026648.6621.2621.2652.66107,213
January 30, 2026632.95649.55649.55650615.35,159
January 29, 2026640.85632.6632.6649.96285,381
January 28, 2026651.35640.85640.85653.356398,036
January 27, 2026648646.95646.95660.9638.054,923
January 23, 2026660653.35653.35663.3643.957,983
January 22, 2026686659.05659.05698.1653.2519,836
January 21, 2026621671.2671.2698.861560,379
January 20, 2026689.45641.95641.95690.6563612,100
January 19, 2026713.8686.75686.75714.4682.556,883
January 16, 2026680.5717.4717.4723.6680.57,939
January 14, 2026706.85699.9699.9709.9689.058,718
January 13, 2026718.8709.65709.65720701.856,609
January 12, 2026715709.85709.857307009,656
January 09, 2026720.2711.45711.45726.55703.17,135
January 08, 2026722723.45723.45730715.66,567
January 07, 2026724720.65720.65730.35715.659,367
January 06, 2026731.85714.95714.95739.25710.0511,902
January 05, 2026731.05743743751.972427,338
January 02, 2026781.8767.1767.1793.976186,647
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved