Fairchem Organics Limited (BOM:543252)
India · Delayed Price · Currency is INR 659.95
+12.90 (1.99%)
At close: Aug 21, 2026
BOM:543252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 770.00 | 787.50 | 752.05 | 787.50 | 787.50 | 5.00% | 991 |
| Jul 24, 2026 | 774.00 | 778.00 | 745.10 | 750.00 | 750.00 | -2.96% | 1,185 |
| Jul 23, 2026 | 745.00 | 774.05 | 742.00 | 772.90 | 772.90 | 4.84% | 2,750 |
| Jul 22, 2026 | 709.00 | 740.25 | 705.00 | 737.20 | 737.20 | 4.57% | 2,058 |
| Jul 21, 2026 | 681.00 | 716.00 | 681.00 | 705.00 | 705.00 | - | 337 |
| Jul 20, 2026 | 702.80 | 705.00 | 702.00 | 705.00 | 705.00 | 0.61% | 37 |
| Jul 17, 2026 | 705.00 | 705.00 | 697.00 | 701.70 | 700.70 | 0.61% | 172 |
| Jul 16, 2026 | 674.95 | 700.00 | 652.20 | 697.45 | 696.46 | 1.67% | 360 |
| Jul 15, 2026 | 692.00 | 693.00 | 662.15 | 686.00 | 685.02 | -1.58% | 9,850 |
| Jul 14, 2026 | 705.95 | 718.00 | 697.00 | 697.00 | 696.01 | 1.07% | 522 |
| Jul 13, 2026 | 701.40 | 709.90 | 688.00 | 689.60 | 688.62 | -2.08% | 854 |
| Jul 10, 2026 | 720.00 | 742.00 | 697.00 | 704.25 | 703.25 | -0.39% | 225 |
| Jul 9, 2026 | 693.00 | 718.55 | 693.00 | 707.00 | 705.99 | -3.02% | 325 |
| Jul 8, 2026 | 709.00 | 744.50 | 709.00 | 729.00 | 727.96 | 2.68% | 92 |
| Jul 6, 2026 | 730.30 | 730.30 | 704.00 | 710.00 | 708.99 | -2.78% | 907 |
| Jul 3, 2026 | 750.15 | 760.45 | 717.00 | 730.30 | 729.26 | -2.65% | 4,640 |
| Jul 2, 2026 | 758.85 | 761.50 | 741.75 | 750.15 | 749.08 | 2.91% | 4,379 |
| Jul 1, 2026 | 678.55 | 752.20 | 671.20 | 728.95 | 727.91 | 8.67% | 10,683 |
| Jun 30, 2026 | 649.75 | 681.95 | 649.75 | 670.80 | 669.84 | 4.07% | 2,871 |
| Jun 29, 2026 | 625.25 | 650.00 | 625.25 | 644.55 | 643.63 | 1.19% | 2,095 |
| Jun 25, 2026 | 639.35 | 653.80 | 629.65 | 637.00 | 636.09 | -0.28% | 2,140 |
| Jun 24, 2026 | 621.00 | 666.25 | 606.70 | 638.80 | 637.89 | 5.41% | 4,688 |
| Jun 23, 2026 | 636.45 | 636.45 | 606.00 | 606.00 | 605.14 | -3.01% | 853 |
| Jun 22, 2026 | 596.75 | 635.00 | 596.75 | 624.80 | 623.91 | 2.45% | 1,173 |
| Jun 19, 2026 | 596.50 | 614.30 | 580.00 | 609.85 | 608.98 | 0.55% | 633 |
| Jun 18, 2026 | 597.00 | 607.45 | 595.55 | 606.50 | 605.64 | 1.26% | 486 |
| Jun 17, 2026 | 605.05 | 614.85 | 590.05 | 598.95 | 598.10 | -1.22% | 82 |
| Jun 16, 2026 | 579.00 | 610.65 | 579.00 | 606.35 | 605.49 | -0.52% | 53 |
| Jun 15, 2026 | 609.95 | 619.75 | 602.90 | 609.55 | 608.68 | 7.46% | 783 |
| Jun 11, 2026 | 540.00 | 580.00 | 540.00 | 567.25 | 566.44 | -0.72% | 397 |
| Jun 10, 2026 | 591.20 | 591.85 | 566.00 | 571.35 | 570.54 | -3.10% | 1,259 |