Fairchem Organics Limited (FAIRCHEMOR.NS) NSE

616.15

-1(-0.16%)

Updated at May 29 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 ₹971.2 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹702.21, while ₹1000 invested 1 year ago would be worth ₹731.8. This corresponds to total returns of -2.88%, -29.78%, -26.82%, respectively, with annualized returns of -0.54%, -6.83%, -26.82%.

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:

DateOpenCloseAdj CloseHighLowVolume
May 29, 2026606.2616.15616.15638.7606.1525,892
May 27, 2026619.05617.15617.15621.2561115,413
May 26, 2026614.6619.6619.6620606.0522,075
May 25, 2026618610.3610.3633600.426,380
May 22, 2026607.7613.9613.9634.65602.140,142
May 21, 2026599.95604.7604.7609.95596.1513,669
May 20, 2026604.8600.55600.55613.8592.75,825
May 19, 2026604.8609.35609.35617.95604.83,320
May 18, 2026623.2614614623.2598.158,166
May 15, 2026597.25618.05618.05624593.218,788
May 14, 2026601.25597597607.855905,327
May 13, 2026588.05606.5606.5617.55588.056,926
May 12, 2026602.1590.4590.460558830,285
May 11, 2026619.4605.85605.85619.4599.4518,464
May 08, 2026630.05619.4619.4630.3616.120,328
May 07, 2026639.6625.6625.6644.362024,294
May 06, 2026599634.55634.55664585141,128
May 05, 2026593.25591.6591.6599.15589.13,613
May 04, 2026570.8593.25593.25618.8570.824,837
April 30, 2026569.95570.8570.8576557.27,947
April 29, 2026563.15568.65568.65572.25624,249
April 28, 2026574.95560.05560.05574.95558.054,617
April 27, 2026561.55569.9569.9577.2561.355,694
April 24, 2026569.3555.35555.35575.95551.13,277
April 23, 2026570569.3569.3574.9564.054,156
April 22, 2026561.55567.5567.5569.9555.12,939
April 21, 2026559.75557.5557.5566.055565,165
April 20, 2026568559.75559.755705553,399
April 17, 2026574566.2566.2578562.358,204
April 16, 2026557563.6563.6569550.056,819
April 15, 2026538.9546.85546.85551.95526.59,827
April 13, 2026504524.6524.6527.4501.35,142
April 10, 2026518.1516.9516.9521.1509.94,862
April 09, 2026518.2510.45510.45525.750211,566
April 08, 2026521.4514.3514.3532.2500.127,032
April 07, 2026499.75497.7497.7500.65491.056,995
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 20, 2026-1-1493.3-1-10
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 04, 2026-1-1563-1-10
March 02, 2026581590.4590.46235726,929
February 27, 2026581593.85593.85596.95813,649
February 26, 2026576586.8586.8590570.653,260
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved