Fairchem Organics Limited (BOM:543252)
India · Delayed Price · Currency is INR 680.00
+1.35 (0.20%)
At close: Oct 6, 2026
BOM:543252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 679.95 | 734.00 | 679.80 | 707.00 | 707.00 | 3.97% | 7,665 |
| Oct 6, 2026 | 681.65 | 700.05 | 672.90 | 680.00 | 680.00 | 0.20% | 35,114 |
| Oct 5, 2026 | 698.00 | 730.05 | 677.75 | 678.65 | 678.65 | 2.83% | 14,182 |
| Oct 1, 2026 | 663.20 | 663.20 | 643.05 | 660.00 | 660.00 | -2.23% | 384 |
| Sep 30, 2026 | 672.00 | 676.00 | 672.00 | 675.05 | 675.05 | 0.67% | 76 |
| Sep 29, 2026 | 680.00 | 680.00 | 660.05 | 670.55 | 670.55 | -0.66% | 547 |
| Sep 28, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.97% | 1 |
| Sep 25, 2026 | 675.70 | 686.90 | 656.75 | 668.50 | 668.50 | 1.79% | 818 |
| Sep 24, 2026 | 645.00 | 656.75 | 640.00 | 656.75 | 656.75 | 5.00% | 147 |
| Sep 23, 2026 | 637.50 | 645.00 | 620.30 | 625.50 | 625.50 | -1.97% | 137 |
| Sep 22, 2026 | 646.25 | 646.25 | 637.00 | 638.05 | 638.05 | 0.15% | 770 |
| Sep 21, 2026 | 620.30 | 646.30 | 620.30 | 637.10 | 637.10 | 0.28% | 1,211 |
| Sep 18, 2026 | 614.00 | 636.90 | 606.25 | 635.30 | 635.30 | -0.25% | 1,261 |
| Sep 17, 2026 | 613.20 | 636.90 | 613.20 | 636.90 | 636.90 | 4.43% | 6 |
| Sep 16, 2026 | 619.00 | 619.00 | 589.00 | 609.90 | 609.90 | -1.63% | 1,700 |
| Sep 15, 2026 | 615.00 | 633.90 | 606.50 | 620.00 | 620.00 | -0.80% | 1,304 |
| Sep 11, 2026 | 633.00 | 637.90 | 625.00 | 625.00 | 625.00 | -1.03% | 791 |
| Sep 10, 2026 | 620.40 | 631.50 | 620.40 | 631.50 | 631.50 | 0.10% | 42 |
| Sep 9, 2026 | 616.40 | 643.40 | 611.10 | 630.90 | 630.90 | -0.86% | 3,925 |
| Sep 8, 2026 | 636.60 | 650.00 | 636.35 | 636.35 | 636.35 | -4.99% | 593 |
| Sep 7, 2026 | 658.05 | 687.00 | 632.30 | 669.80 | 669.80 | 1.79% | 2,856 |
| Sep 4, 2026 | 667.90 | 667.90 | 655.80 | 658.00 | 658.00 | -1.63% | 150 |
| Sep 3, 2026 | 681.90 | 681.90 | 656.60 | 668.90 | 668.90 | -0.16% | 211 |
| Sep 2, 2026 | 655.40 | 680.00 | 655.40 | 670.00 | 670.00 | 0.49% | 396 |
| Sep 1, 2026 | 684.00 | 684.00 | 661.10 | 666.70 | 666.70 | -0.94% | 215 |
| Aug 31, 2026 | 680.00 | 680.00 | 673.00 | 673.00 | 673.00 | -1.96% | 131 |
| Aug 28, 2026 | 664.20 | 686.45 | 662.00 | 686.45 | 686.45 | 2.00% | 736 |
| Aug 27, 2026 | 674.20 | 674.20 | 673.00 | 673.00 | 673.00 | 1.82% | 22 |
| Aug 26, 2026 | 671.00 | 671.00 | 661.00 | 661.00 | 661.00 | -1.70% | 1,320 |
| Aug 25, 2026 | 677.00 | 677.00 | 662.00 | 672.45 | 672.45 | -0.10% | 523 |
| Aug 24, 2026 | 670.00 | 673.10 | 660.00 | 673.10 | 673.10 | 1.99% | 1,754 |
| Aug 21, 2026 | 659.95 | 659.95 | 642.10 | 659.95 | 659.95 | 1.99% | 1,735 |
| Aug 20, 2026 | 647.05 | 647.05 | 647.05 | 647.05 | 647.05 | -2.00% | 27 |
| Aug 19, 2026 | 660.25 | 661.00 | 660.25 | 660.25 | 660.25 | -2.00% | 1,435 |
| Aug 18, 2026 | 680.00 | 690.00 | 673.70 | 673.70 | 673.70 | -1.96% | 901 |
| Aug 17, 2026 | 687.20 | 687.20 | 687.20 | 687.20 | 687.20 | -2.00% | 512 |
| Aug 14, 2026 | 701.20 | 729.50 | 701.20 | 701.20 | 701.20 | -2.00% | 1,451 |
| Aug 13, 2026 | 730.00 | 730.00 | 715.50 | 715.50 | 715.50 | -2.00% | 292 |
| Aug 12, 2026 | 759.90 | 759.90 | 730.10 | 730.10 | 730.10 | -2.00% | 1,163 |
| Aug 11, 2026 | 744.15 | 757.00 | 744.15 | 745.00 | 745.00 | -1.84% | 3,139 |
| Aug 10, 2026 | 747.35 | 762.95 | 747.35 | 759.00 | 759.00 | 1.47% | 2,175 |
| Aug 7, 2026 | 747.35 | 748.00 | 747.35 | 748.00 | 748.00 | -1.91% | 1,477 |
| Aug 6, 2026 | 769.00 | 774.80 | 762.60 | 762.60 | 762.60 | -1.35% | 857 |
| Aug 5, 2026 | 777.00 | 778.00 | 763.95 | 773.00 | 773.00 | -0.83% | 5,506 |
| Aug 4, 2026 | 809.70 | 809.70 | 779.50 | 779.50 | 779.50 | -1.81% | 3,261 |
| Aug 3, 2026 | 764.00 | 793.85 | 764.00 | 793.85 | 793.85 | 2.00% | 10,817 |
| Jul 31, 2026 | 790.95 | 790.95 | 778.30 | 778.30 | 778.30 | -2.00% | 8,199 |
| Jul 30, 2026 | 794.15 | 796.50 | 794.15 | 794.15 | 794.15 | -2.00% | 1,277 |
| Jul 29, 2026 | 810.35 | 810.35 | 810.35 | 810.35 | 810.35 | -2.00% | 2,645 |
| Jul 28, 2026 | 826.85 | 826.85 | 826.85 | 826.85 | 826.85 | 5.00% | 607 |