Fairchem Organics Limited (BOM:543252)
India · Delayed Price · Currency is INR 574.70
+10.15 (1.80%)
At close: Apr 29, 2026
BOM:543252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 540.00 | 575.00 | 540.00 | 568.35 | 568.35 | -1.10% | 335 |
| Apr 29, 2026 | 564.50 | 580.00 | 563.05 | 574.70 | 574.70 | 1.80% | 1,427 |
| Apr 28, 2026 | 569.20 | 572.90 | 556.80 | 564.55 | 564.55 | -1.37% | 523 |
| Apr 27, 2026 | 563.40 | 578.75 | 561.50 | 572.40 | 572.40 | 2.28% | 353 |
| Apr 24, 2026 | 567.00 | 570.00 | 550.25 | 559.65 | 559.65 | -1.45% | 237 |
| Apr 23, 2026 | 566.90 | 575.25 | 566.00 | 567.90 | 567.90 | 0.20% | 362 |
| Apr 22, 2026 | 561.95 | 570.20 | 555.80 | 566.75 | 566.75 | 1.17% | 206 |
| Apr 21, 2026 | 583.90 | 583.90 | 553.20 | 560.20 | 560.20 | 0.76% | 667 |
| Apr 20, 2026 | 563.80 | 567.60 | 555.65 | 556.00 | 556.00 | -1.43% | 23 |
| Apr 17, 2026 | 576.65 | 580.65 | 561.50 | 564.05 | 564.05 | -0.34% | 388 |
| Apr 16, 2026 | 555.85 | 566.00 | 550.35 | 566.00 | 566.00 | 3.85% | 204 |
| Apr 15, 2026 | 539.00 | 550.50 | 532.00 | 545.00 | 545.00 | 4.37% | 301 |
| Apr 13, 2026 | 513.60 | 526.75 | 504.70 | 522.20 | 522.20 | 1.49% | 108 |
| Apr 10, 2026 | 517.95 | 521.00 | 512.70 | 514.55 | 514.55 | 0.52% | 88 |
| Apr 9, 2026 | 523.45 | 523.45 | 502.00 | 511.90 | 511.90 | -0.43% | 297 |
| Apr 8, 2026 | 503.35 | 530.00 | 502.60 | 514.10 | 514.10 | 3.83% | 1,612 |
| Apr 7, 2026 | 499.70 | 503.50 | 490.50 | 495.15 | 495.15 | -0.14% | 459 |
| Apr 6, 2026 | 495.00 | 501.10 | 475.90 | 495.85 | 495.85 | 0.12% | 885 |
| Apr 2, 2026 | 466.15 | 520.00 | 462.30 | 495.25 | 495.25 | 5.64% | 1,131 |
| Apr 1, 2026 | 439.60 | 480.00 | 439.60 | 468.80 | 468.80 | 8.13% | 810 |
| Mar 30, 2026 | 454.25 | 454.25 | 427.90 | 433.55 | 433.55 | -5.14% | 3,164 |
| Mar 27, 2026 | 465.10 | 480.10 | 454.15 | 457.05 | 457.05 | -3.54% | 3,620 |
| Mar 25, 2026 | 488.10 | 498.00 | 468.30 | 473.80 | 473.80 | 0.18% | 658 |
| Mar 24, 2026 | 474.45 | 479.95 | 466.50 | 472.95 | 472.95 | 1.83% | 1,013 |
| Mar 23, 2026 | 486.10 | 486.65 | 460.50 | 464.45 | 464.45 | -5.87% | 1,566 |
| Mar 20, 2026 | 528.60 | 528.60 | 490.40 | 493.40 | 493.40 | -4.67% | 1,323 |
| Mar 19, 2026 | 521.70 | 531.00 | 511.00 | 517.55 | 517.55 | -2.06% | 391 |
| Mar 18, 2026 | 560.00 | 560.00 | 523.00 | 528.45 | 528.45 | 2.85% | 921 |
| Mar 17, 2026 | 559.00 | 559.00 | 503.60 | 513.80 | 513.80 | -0.72% | 799 |
| Mar 16, 2026 | 515.60 | 523.60 | 508.60 | 517.55 | 517.55 | -2.13% | 618 |
| Mar 13, 2026 | 546.90 | 549.35 | 528.10 | 528.80 | 528.80 | -5.24% | 972 |
| Mar 12, 2026 | 532.00 | 590.00 | 532.00 | 558.05 | 558.05 | 1.45% | 3,717 |
| Mar 11, 2026 | 635.00 | 635.00 | 544.20 | 550.10 | 550.10 | -1.69% | 654 |
| Mar 10, 2026 | 558.00 | 579.15 | 547.15 | 559.55 | 559.55 | 2.80% | 770 |
| Mar 9, 2026 | 585.00 | 585.00 | 543.80 | 544.30 | 544.30 | -4.61% | 200 |
| Mar 6, 2026 | 563.00 | 573.40 | 559.15 | 570.60 | 570.60 | 1.49% | 5,473 |
| Mar 5, 2026 | 569.00 | 569.00 | 550.00 | 562.20 | 562.20 | -1.59% | 415 |
| Mar 4, 2026 | 577.00 | 577.00 | 558.00 | 571.30 | 571.30 | -3.21% | 504 |
| Mar 2, 2026 | 573.95 | 606.35 | 573.95 | 590.25 | 590.25 | -1.57% | 421 |
| Feb 27, 2026 | 592.85 | 599.65 | 585.05 | 599.65 | 599.65 | 2.50% | 170 |
| Feb 26, 2026 | 583.45 | 586.95 | 578.00 | 585.05 | 585.05 | 1.47% | 101 |
| Feb 25, 2026 | 580.40 | 584.75 | 576.55 | 576.55 | 576.55 | 0.38% | 122 |
| Feb 24, 2026 | 587.00 | 587.00 | 572.90 | 574.35 | 574.35 | -1.82% | 216 |
| Feb 23, 2026 | 609.80 | 609.80 | 579.45 | 585.00 | 585.00 | -1.29% | 542 |
| Feb 20, 2026 | 661.30 | 661.30 | 590.15 | 592.65 | 592.65 | -2.54% | 778 |
| Feb 19, 2026 | 609.30 | 615.80 | 603.00 | 608.10 | 608.10 | -1.81% | 311 |
| Feb 18, 2026 | 621.40 | 626.45 | 614.90 | 619.30 | 619.30 | 1.04% | 368 |
| Feb 17, 2026 | 640.00 | 640.00 | 606.30 | 612.90 | 612.90 | -4.53% | 1,203 |
| Feb 16, 2026 | 635.60 | 659.00 | 635.30 | 642.00 | 642.00 | 0.71% | 30 |
| Feb 13, 2026 | 644.00 | 657.10 | 633.80 | 637.50 | 637.50 | -4.35% | 429 |