Fairchem Organics Limited (FAIRCHEMOR.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FAIRCHEMOR.NS Historical Return
If you invested ₹1000 in Fairchem Organics Limited (FAIRCHEMOR.NS) since IPO date, it would be worth ₹1,256.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹422.52, while ₹1000 invested 1 year ago would be worth ₹896.57. This corresponds to total returns of 25.64%, -57.75%, -10.34%, respectively, with annualized returns of 4.15%, -15.82%, -10.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FAIRCHEMOR.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 797.1 | 797.1 | 797.1 | 797.1 | 797.1 | 773 |
| July 30, 2026 | 813.35 | 813.35 | 813.35 | 813.35 | 813.35 | 830 |
| July 29, 2026 | 829.9 | 829.9 | 829.9 | 829.9 | 829.9 | 4,857 |
| July 28, 2026 | 846.8 | 846.8 | 846.8 | 846.8 | 806.8 | 186,258 |
| July 27, 2026 | 768.1 | 806.5 | 806.5 | 806.5 | 748.05 | 141,632 |
| July 24, 2026 | 776.75 | 768.1 | 768.1 | 797 | 745.3 | 9,337 |
| July 23, 2026 | 751.8 | 772.9 | 772.9 | 773.6 | 741.2 | 27,403 |
| July 22, 2026 | 696.5 | 736.8 | 736.8 | 737.3 | 691 | 55,742 |
| July 21, 2026 | 706 | 702.2 | 702.2 | 720 | 696.5 | 11,186 |
| July 20, 2026 | 681.5 | 700.7 | 700.7 | 728.6 | 681.5 | 44,849 |
| July 17, 2026 | 711 | 704.2 | 704.2 | 711 | 670.25 | 15,767 |
| July 16, 2026 | 676.6 | 702.05 | 702.05 | 709.2 | 667.7 | 3,570 |
| July 15, 2026 | 706.45 | 677.75 | 677.75 | 706.45 | 672.3 | 6,527 |
| July 14, 2026 | 692.1 | 707.65 | 707.65 | 725 | 681 | 7,422 |
| July 13, 2026 | 708.9 | 692.1 | 692.1 | 708.9 | 681.1 | 4,717 |
| July 10, 2026 | 721 | 700.5 | 700.5 | 727 | 694 | 8,299 |
| July 09, 2026 | 696 | 721.3 | 721.3 | 723 | 694 | 3,892 |
| July 08, 2026 | 710.2 | 689.4 | 689.4 | 710.2 | 677.55 | 7,629 |
| July 07, 2026 | 711.1 | 713.2 | 713.2 | 731.9 | 711.1 | 4,571 |
| July 06, 2026 | 731 | 712.55 | 712.55 | 735 | 710 | 9,085 |
| July 03, 2026 | 750.3 | 728.75 | 728.75 | 760 | 716.55 | 44,227 |
| July 02, 2026 | 743 | 750.3 | 750.3 | 769 | 740.2 | 67,230 |
| July 01, 2026 | 680.3 | 731.9 | 731.9 | 750 | 672.25 | 420,500 |
| June 30, 2026 | 653.3 | 670.25 | 670.25 | 680.85 | 639.15 | 36,282 |
| June 29, 2026 | 633 | 643.65 | 643.65 | 654 | 629.1 | 20,560 |
| June 25, 2026 | 641 | 634.4 | 634.4 | 657 | 625.35 | 64,484 |
| June 24, 2026 | 614.75 | 639.35 | 639.35 | 670 | 605.45 | 163,026 |
| June 23, 2026 | 640 | 609.35 | 609.35 | 641.2 | 606.05 | 10,750 |
| June 22, 2026 | 615.4 | 626.25 | 626.25 | 637.45 | 610 | 8,596 |
| June 19, 2026 | 591 | 608.9 | 608.9 | 615 | 586.55 | 3,905 |
| June 18, 2026 | 594.2 | 603.25 | 603.25 | 606 | 594 | 3,577 |
| June 17, 2026 | 604.9 | 600.95 | 600.95 | 615 | 591.2 | 6,670 |
| June 16, 2026 | 600.3 | 606.1 | 606.1 | 609.65 | 600.3 | 1,964 |
| June 15, 2026 | 593.05 | 607.35 | 607.35 | 612.9 | 593.05 | 7,114 |
| June 12, 2026 | 572.2 | 592.2 | 592.2 | 595.4 | 570.05 | 6,914 |
| June 11, 2026 | 570 | 569.9 | 569.9 | 580.15 | 563.35 | 5,018 |
| June 10, 2026 | 585.2 | 572.55 | 572.55 | 599.95 | 566.25 | 9,429 |
| June 09, 2026 | 590.3 | 588.1 | 588.1 | 607.85 | 585 | 7,397 |
| June 08, 2026 | 600 | 595.05 | 595.05 | 602.3 | 590 | 8,555 |
| 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 |
AD
