Fairchem Organics Limited (FAIRCHEMOR.NS) NSE

605.45

+2.65(+0.44%)

Updated at June 05 03:30PM

Currency In INR

FAIRCHEMOR.NS Historical Return

If you invested ₹1000 in Fairchem Organics Limited (FAIRCHEMOR.NS) since IPO date, it would be worth ₹954.34 as of June 06, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹665.61, while ₹1000 invested 1 year ago would be worth ₹646.42. This corresponds to total returns of -4.57%, -33.44%, -35.36%, respectively, with annualized returns of -0.85%, -7.82%, -35.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAIRCHEMOR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2026	602.8	605.45	605.45	610	602.8	2,345
June 04, 2026	594.05	602.8	602.8	607	594.05	8,934
June 03, 2026	601	601.3	601.3	610	595.1	6,189
June 02, 2026	603.7	600.6	600.6	614.95	589.1	8,846
June 01, 2026	625	602.85	602.85	625	600	6,786
May 29, 2026	606.2	616.15	616.15	638.7	606.15	25,892
May 27, 2026	619.05	617.15	617.15	621.25	611	15,413
May 26, 2026	614.6	619.6	619.6	620	606.05	22,075
May 25, 2026	618	610.3	610.3	633	600.4	26,380
May 22, 2026	607.7	613.9	613.9	634.65	602.1	40,142
May 21, 2026	599.95	604.7	604.7	609.95	596.15	13,669
May 20, 2026	604.8	600.55	600.55	613.8	592.7	5,825
May 19, 2026	604.8	609.35	609.35	617.95	604.8	3,320
May 18, 2026	623.2	614	614	623.2	598.15	8,166
May 15, 2026	597.25	618.05	618.05	624	593.2	18,788
May 14, 2026	601.25	597	597	607.85	590	5,327
May 13, 2026	588.05	606.5	606.5	617.55	588.05	6,926
May 12, 2026	602.1	590.4	590.4	605	588	30,285
May 11, 2026	619.4	605.85	605.85	619.4	599.45	18,464
May 08, 2026	630.05	619.4	619.4	630.3	616.1	20,328
May 07, 2026	639.6	625.6	625.6	644.3	620	24,294
May 06, 2026	599	634.55	634.55	664	585	141,128
May 05, 2026	593.25	591.6	591.6	599.15	589.1	3,613
May 04, 2026	570.8	593.25	593.25	618.8	570.8	24,837
April 30, 2026	569.95	570.8	570.8	576	557.2	7,947
April 29, 2026	563.15	568.65	568.65	572.2	562	4,249
April 28, 2026	574.95	560.05	560.05	574.95	558.05	4,617
April 27, 2026	561.55	569.9	569.9	577.2	561.35	5,694
April 24, 2026	569.3	555.35	555.35	575.95	551.1	3,277
April 23, 2026	570	569.3	569.3	574.9	564.05	4,156
April 22, 2026	561.55	567.5	567.5	569.9	555.1	2,939
April 21, 2026	559.75	557.5	557.5	566.05	556	5,165
April 20, 2026	568	559.75	559.75	570	555	3,399
April 17, 2026	574	566.2	566.2	578	562.35	8,204
April 16, 2026	557	563.6	563.6	569	550.05	6,819
April 15, 2026	538.9	546.85	546.85	551.95	526.5	9,827
April 13, 2026	504	524.6	524.6	527.4	501.3	5,142
April 10, 2026	518.1	516.9	516.9	521.1	509.9	4,862
April 09, 2026	518.2	510.45	510.45	525.7	502	11,566
April 08, 2026	521.4	514.3	514.3	532.2	500.1	27,032
April 07, 2026	499.75	497.7	497.7	500.65	491.05	6,995
April 06, 2026	494.95	497.25	497.25	500.3	480.8	10,008
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 20, 2026	-1	-1	493.3	-1	-1	0
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