Fairchem Organics Limited (BOM:543252)
India · Delayed Price · Currency is INR 637.50
-29.00 (-4.35%)
At close: Feb 13, 2026
Fairchem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 644.00 | 657.10 | 633.80 | 637.50 | 637.50 | -4.35% | 429 |
| Feb 12, 2026 | 636.00 | 675.40 | 625.25 | 666.50 | 666.50 | 4.99% | 555 |
| Feb 11, 2026 | 641.95 | 641.95 | 630.10 | 634.85 | 634.85 | -2.51% | 333 |
| Feb 10, 2026 | 632.65 | 652.60 | 626.95 | 651.20 | 651.20 | 4.99% | 265 |
| Feb 9, 2026 | 644.95 | 644.95 | 612.00 | 620.25 | 620.25 | 0.38% | 1,106 |
| Feb 6, 2026 | 629.00 | 636.20 | 610.00 | 617.90 | 617.90 | -2.85% | 522 |
| Feb 5, 2026 | 700.00 | 700.00 | 626.75 | 636.05 | 636.05 | -1.98% | 199 |
| Feb 4, 2026 | 675.00 | 675.00 | 645.00 | 648.90 | 648.90 | 0.77% | 492 |
| Feb 3, 2026 | 700.00 | 700.00 | 641.70 | 643.95 | 643.95 | 2.41% | 1,208 |
| Feb 2, 2026 | 624.00 | 631.50 | 624.00 | 628.80 | 628.80 | 0.66% | 126 |
| Feb 1, 2026 | 699.00 | 699.00 | 611.10 | 624.65 | 624.65 | -3.70% | 424 |
| Jan 30, 2026 | 603.05 | 649.00 | 603.05 | 648.65 | 648.65 | 2.88% | 333 |
| Jan 29, 2026 | 647.15 | 647.15 | 629.00 | 630.50 | 630.50 | -1.96% | 28 |
| Jan 28, 2026 | 644.40 | 645.75 | 637.25 | 643.10 | 643.10 | -0.12% | 136 |
| Jan 27, 2026 | 645.00 | 649.20 | 633.60 | 643.85 | 643.85 | -1.39% | 289 |
| Jan 23, 2026 | 655.00 | 658.20 | 643.05 | 652.95 | 652.95 | -1.09% | 103 |
| Jan 22, 2026 | 684.80 | 698.20 | 654.25 | 660.15 | 660.15 | -1.59% | 917 |
| Jan 21, 2026 | 636.05 | 699.65 | 619.70 | 670.80 | 670.80 | 4.94% | 1,368 |
| Jan 20, 2026 | 685.00 | 687.60 | 635.15 | 639.20 | 639.20 | -7.16% | 857 |
| Jan 19, 2026 | 710.00 | 710.00 | 681.10 | 688.50 | 688.50 | -3.78% | 182 |
| Jan 16, 2026 | 704.50 | 720.00 | 685.30 | 715.55 | 715.55 | 2.08% | 162 |
| Jan 14, 2026 | 709.60 | 709.60 | 690.00 | 701.00 | 701.00 | -1.52% | 864 |
| Jan 13, 2026 | 713.50 | 723.60 | 700.10 | 711.80 | 711.80 | 0.27% | 429 |
| Jan 12, 2026 | 704.00 | 718.00 | 699.65 | 709.85 | 709.85 | -0.55% | 612 |
| Jan 9, 2026 | 724.80 | 724.80 | 701.40 | 713.75 | 713.75 | -1.03% | 686 |
| Jan 8, 2026 | 724.00 | 733.20 | 719.60 | 721.20 | 721.20 | -0.65% | 928 |
| Jan 7, 2026 | 717.00 | 732.20 | 714.20 | 725.90 | 725.90 | 1.35% | 482 |
| Jan 6, 2026 | 743.10 | 743.10 | 707.60 | 716.20 | 716.20 | -3.62% | 1,158 |
| Jan 5, 2026 | 764.00 | 764.00 | 726.05 | 743.10 | 743.10 | -3.00% | 1,282 |
| Jan 2, 2026 | 779.95 | 794.80 | 758.70 | 766.10 | 766.10 | -1.07% | 5,653 |
| Jan 1, 2026 | 740.00 | 785.00 | 723.70 | 774.35 | 774.35 | 6.85% | 6,409 |
| Dec 31, 2025 | 715.50 | 728.80 | 710.05 | 724.70 | 724.70 | 2.58% | 2,315 |
| Dec 30, 2025 | 705.05 | 713.50 | 701.05 | 706.45 | 706.45 | 0.77% | 4,282 |
| Dec 29, 2025 | 700.00 | 706.40 | 693.00 | 701.05 | 701.05 | 0.24% | 332 |
| Dec 26, 2025 | 697.45 | 699.90 | 696.00 | 699.40 | 699.40 | 0.35% | 483 |
| Dec 24, 2025 | 701.00 | 702.50 | 694.55 | 696.95 | 696.95 | -0.46% | 371 |
| Dec 23, 2025 | 694.00 | 704.95 | 694.00 | 700.15 | 700.15 | 1.52% | 1,087 |
| Dec 22, 2025 | 684.00 | 693.75 | 684.00 | 689.70 | 689.70 | 0.83% | 509 |
| Dec 19, 2025 | 679.95 | 684.00 | 675.25 | 684.00 | 684.00 | 1.09% | 117 |
| Dec 18, 2025 | 676.70 | 679.70 | 670.20 | 676.60 | 676.60 | -0.37% | 363 |
| Dec 17, 2025 | 680.00 | 680.00 | 676.00 | 679.10 | 679.10 | 0.04% | 398 |
| Dec 16, 2025 | 676.00 | 691.50 | 676.00 | 678.85 | 678.85 | -0.83% | 556 |
| Dec 15, 2025 | 682.00 | 686.50 | 676.05 | 684.50 | 684.50 | 0.34% | 574 |
| Dec 12, 2025 | 684.20 | 687.25 | 677.05 | 682.20 | 682.20 | 0.26% | 51 |
| Dec 11, 2025 | 681.50 | 684.60 | 674.90 | 680.40 | 680.40 | -0.79% | 514 |
| Dec 10, 2025 | 682.10 | 690.95 | 680.80 | 685.85 | 685.85 | 0.89% | 360 |
| Dec 9, 2025 | 688.75 | 688.75 | 667.30 | 679.80 | 679.80 | 0.42% | 276 |
| Dec 8, 2025 | 695.75 | 695.80 | 673.30 | 676.95 | 676.95 | -1.93% | 1,077 |
| Dec 5, 2025 | 690.00 | 694.45 | 680.60 | 690.25 | 690.25 | -0.79% | 1,416 |
| Dec 4, 2025 | 682.60 | 698.00 | 681.70 | 695.75 | 695.75 | 2.32% | 3,405 |