Fairchem Organics Ltd FAIRCHEMOR
NSE · India · Process Industries
INR 662.00-18.75 (-2.75%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 680.75 | +0.90% | INR 678.00 | INR 693.00 | INR 661.00 | 5.35K |
| 2026-09-29 | INR 674.70 | -0.04% | INR 684.90 | INR 689.00 | INR 672.00 | 2.69K |
| 2026-09-28 | INR 675.00 | +0.51% | INR 672.00 | INR 687.00 | INR 666.00 | 4.03K |
| 2026-09-25 | INR 671.55 | +2.07% | INR 660.00 | INR 685.00 | INR 659.95 | 8.98K |
| 2026-09-24 | INR 657.95 | +4.99% | INR 630.00 | INR 657.95 | INR 630.00 | 11.70K |
| 2026-09-23 | INR 626.65 | -1.56% | INR 639.80 | INR 639.80 | INR 625.00 | 3.96K |
| 2026-09-22 | INR 636.60 | -0.49% | INR 644.80 | INR 658.00 | INR 632.10 | 3.00K |
| 2026-09-21 | INR 639.75 | +0.91% | INR 637.40 | INR 644.00 | INR 635.00 | 2.82K |
| 2026-09-18 | INR 634.00 | +1.78% | INR 624.00 | INR 640.00 | INR 601.30 | 7.85K |
| 2026-09-17 | INR 622.90 | +0.59% | INR 619.25 | INR 624.90 | INR 610.00 | 1.87K |
| 2026-09-16 | INR 619.25 | +1.71% | INR 608.00 | INR 624.90 | INR 585.20 | 8.00K |
| 2026-09-15 | INR 608.85 | -2.42% | INR 639.90 | INR 639.90 | INR 605.00 | 5.99K |
| 2026-09-11 | INR 623.95 | -1.66% | INR 626.50 | INR 632.00 | INR 621.00 | 3.73K |
| 2026-09-10 | INR 634.50 | -0.37% | INR 637.00 | INR 644.40 | INR 627.05 | 5.53K |
| 2026-09-09 | INR 636.85 | +1.14% | INR 626.55 | INR 644.00 | INR 620.05 | 8.74K |
| 2026-09-08 | INR 629.70 | -2.65% | INR 646.85 | INR 647.00 | INR 616.20 | 42.01K |
| 2026-09-07 | INR 646.85 | -2.03% | INR 655.55 | INR 690.00 | INR 644.10 | 44.29K |
| 2026-09-04 | INR 660.25 | -0.13% | INR 660.25 | INR 661.10 | INR 652.00 | 3.28K |
| 2026-09-03 | INR 661.10 | -1.91% | INR 661.10 | INR 670.00 | INR 661.10 | 2.78K |
| 2026-09-02 | INR 674.00 | +1.48% | INR 674.00 | INR 677.35 | INR 662.00 | 3.07K |
| 2026-09-01 | INR 664.15 | -1.61% | INR 664.15 | INR 674.00 | INR 664.15 | 2.37K |
| 2026-08-31 | INR 675.00 | -0.74% | INR 675.00 | INR 675.00 | INR 668.00 | 6.09K |
| 2026-08-28 | INR 680.00 | +0.59% | INR 680.00 | INR 680.00 | INR 663.25 | 1.87K |
| 2026-08-27 | INR 676.00 | +1.50% | INR 676.00 | INR 676.00 | INR 674.00 | 2.54K |
| 2026-08-26 | INR 666.00 | -0.15% | INR 666.00 | INR 668.50 | INR 666.00 | 2.29K |
| 2026-08-25 | INR 667.00 | -0.45% | INR 667.00 | INR 671.00 | INR 666.50 | 4.40K |
| 2026-08-24 | INR 670.00 | +1.52% | INR 670.00 | INR 670.00 | INR 655.00 | 10.06K |
| 2026-08-21 | INR 659.95 | +1.99% | INR 659.95 | INR 659.95 | INR 635.05 | 7.51K |
| 2026-08-20 | INR 647.05 | -2.00% | INR 647.05 | INR 647.05 | INR 647.05 | 3.75K |
| 2026-08-19 | INR 660.25 | -2.00% | INR 660.25 | INR 670.00 | INR 660.25 | 4.40K |
| 2026-08-18 | INR 673.70 | -1.99% | INR 673.70 | INR 673.70 | INR 673.70 | 22.22K |
| 2026-08-17 | INR 687.40 | -2.00% | INR 687.40 | INR 687.40 | INR 687.40 | 765 |
| 2026-08-14 | INR 701.40 | -2.00% | INR 701.40 | INR 701.50 | INR 701.40 | 15.29K |
| 2026-08-13 | INR 715.70 | -2.00% | INR 715.70 | INR 715.70 | INR 715.70 | 8.32K |
| 2026-08-12 | INR 730.30 | -2.00% | INR 730.30 | INR 760.10 | INR 730.30 | 20.02K |
| 2026-08-11 | INR 745.20 | -0.64% | INR 745.20 | INR 749.95 | INR 745.20 | 2.57K |
| 2026-08-10 | INR 750.00 | +0.01% | INR 750.00 | INR 760.00 | INR 740.55 | 7.02K |
| 2026-08-07 | INR 749.95 | -2.00% | INR 749.95 | INR 749.95 | INR 749.95 | 1.62K |
| 2026-08-06 | INR 765.25 | -2.00% | INR 765.25 | INR 774.00 | INR 765.25 | 10.81K |
| 2026-08-05 | INR 780.85 | -2.00% | INR 780.85 | INR 780.85 | INR 780.85 | 12.10K |
| 2026-08-04 | INR 796.75 | -2.00% | INR 796.75 | INR 829.25 | INR 796.75 | 18.46K |
| 2026-08-03 | INR 813.00 | +1.99% | INR 813.00 | INR 813.00 | INR 781.20 | 25.91K |
| 2026-07-31 | INR 797.10 | -2.00% | INR 797.10 | INR 797.10 | INR 797.10 | 773 |
| 2026-07-30 | INR 813.35 | -1.99% | INR 813.35 | INR 813.35 | INR 813.35 | 830 |
| 2026-07-29 | INR 829.90 | -2.00% | INR 829.90 | INR 829.90 | INR 829.90 | 4.86K |
| 2026-07-28 | INR 846.80 | +5.00% | INR 846.80 | INR 846.80 | INR 806.80 | 186.26K |
| 2026-07-27 | INR 806.50 | +5.00% | INR 768.10 | INR 806.50 | INR 748.05 | 141.63K |
| 2026-07-24 | INR 768.10 | -0.62% | INR 776.75 | INR 797.00 | INR 745.30 | 9.24K |
| 2026-07-23 | INR 772.90 | +4.90% | INR 751.80 | INR 773.60 | INR 741.20 | 27.12K |
| 2026-07-22 | INR 736.80 | +4.93% | INR 696.50 | INR 737.30 | INR 691.00 | 55.72K |
| 2026-07-21 | INR 702.20 | +0.21% | INR 706.00 | INR 720.00 | INR 696.50 | 11.19K |
| 2026-07-20 | INR 700.70 | -0.50% | INR 681.50 | INR 728.60 | INR 681.50 | 44.80K |
| 2026-07-17 | INR 704.20 | +0.31% | INR 711.00 | INR 711.00 | INR 670.25 | 15.76K |
| 2026-07-16 | INR 702.05 | +3.59% | INR 676.60 | INR 709.20 | INR 667.70 | 3.56K |
| 2026-07-15 | INR 677.75 | -4.23% | INR 706.45 | INR 706.45 | INR 672.30 | 6.53K |
| 2026-07-14 | INR 707.65 | +2.25% | INR 692.10 | INR 725.00 | INR 681.00 | 7.42K |
| 2026-07-13 | INR 692.10 | -1.20% | INR 708.90 | INR 708.90 | INR 681.10 | 4.69K |
| 2026-07-10 | INR 700.50 | -2.88% | INR 721.00 | INR 727.00 | INR 694.00 | 8.30K |
| 2026-07-09 | INR 721.30 | +4.63% | INR 696.00 | INR 723.00 | INR 694.00 | 3.83K |
| 2026-07-08 | INR 689.40 | -3.34% | INR 710.20 | INR 710.20 | INR 677.55 | 7.62K |
| 2026-07-07 | INR 713.20 | +0.09% | INR 711.10 | INR 731.90 | INR 711.10 | 4.55K |
| 2026-07-06 | INR 712.55 | -2.22% | INR 731.00 | INR 735.00 | INR 710.00 | 9.04K |
| 2026-07-03 | INR 728.75 | -2.87% | INR 750.30 | INR 760.00 | INR 716.55 | 44.23K |
| 2026-07-02 | INR 750.30 | +2.51% | INR 743.00 | INR 769.00 | INR 740.20 | 67.23K |
| 2026-07-01 | INR 731.90 | +9.20% | INR 680.30 | INR 750.00 | INR 672.25 | 419.71K |
| 2026-06-30 | INR 670.25 | +4.13% | INR 653.30 | INR 680.85 | INR 639.15 | 35.93K |
| 2026-06-29 | INR 643.65 | +1.46% | INR 633.00 | INR 654.00 | INR 629.10 | 20.56K |
| 2026-06-26 | INR 634.40 | 0.00% | INR 634.40 | INR 634.40 | INR 634.40 | 0 |
| 2026-06-25 | INR 634.40 | -0.77% | INR 641.00 | INR 657.00 | INR 625.35 | 64.46K |
| 2026-06-24 | INR 639.35 | +4.92% | INR 614.75 | INR 670.00 | INR 605.45 | 163.03K |
| 2026-06-23 | INR 609.35 | -2.70% | INR 640.00 | INR 641.20 | INR 606.05 | 10.72K |
| 2026-06-22 | INR 626.25 | +2.85% | INR 615.40 | INR 637.45 | INR 610.00 | 8.60K |
| 2026-06-19 | INR 608.90 | +0.94% | INR 591.00 | INR 615.00 | INR 586.55 | 3.91K |
| 2026-06-18 | INR 603.25 | +0.38% | INR 594.20 | INR 606.00 | INR 594.00 | 3.56K |
| 2026-06-17 | INR 600.95 | -0.85% | INR 604.90 | INR 615.00 | INR 591.20 | 6.65K |
| 2026-06-16 | INR 606.10 | -0.21% | INR 600.30 | INR 609.65 | INR 600.30 | 1.95K |
| 2026-06-15 | INR 607.35 | +2.56% | INR 593.05 | INR 612.90 | INR 593.05 | 7.11K |
| 2026-06-12 | INR 592.20 | +3.91% | INR 572.20 | INR 595.40 | INR 570.05 | 6.91K |
| 2026-06-11 | INR 569.90 | -0.46% | INR 570.00 | INR 580.15 | INR 563.35 | 5.02K |
| 2026-06-10 | INR 572.55 | -2.64% | INR 585.20 | INR 599.95 | INR 566.25 | 9.43K |
| 2026-06-09 | INR 588.10 | -1.17% | INR 590.30 | INR 607.85 | INR 585.00 | 7.40K |
| 2026-06-08 | INR 595.05 | -1.72% | INR 600.00 | INR 602.30 | INR 590.00 | 8.53K |
| 2026-06-05 | INR 605.45 | +0.44% | INR 602.80 | INR 610.00 | INR 602.80 | 2.33K |
| 2026-06-04 | INR 602.80 | +0.25% | INR 594.05 | INR 607.00 | INR 594.05 | 8.92K |
| 2026-06-03 | INR 601.30 | +0.12% | INR 601.00 | INR 610.00 | INR 595.10 | 6.15K |
| 2026-06-02 | INR 600.60 | -0.37% | INR 603.70 | INR 614.95 | INR 589.10 | 8.85K |
| 2026-06-01 | INR 602.85 | -2.16% | INR 625.00 | INR 625.00 | INR 600.00 | 6.79K |
| 2026-05-29 | INR 616.15 | -0.16% | INR 606.20 | INR 638.70 | INR 606.15 | 25.89K |
| 2026-05-28 | INR 617.15 | 0.00% | INR 617.15 | INR 617.15 | INR 617.15 | 0 |
| 2026-05-27 | INR 617.15 | -0.40% | INR 619.05 | INR 621.25 | INR 611.00 | 15.41K |