Fairchem Organics Limited (BOM:543252)
India · Delayed Price · Currency is INR 606.50
+7.55 (1.26%)
At close: Jun 18, 2026
BOM:543252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 596.50 | 614.30 | 580.00 | 609.85 | 609.85 | 0.55% | 633 |
| Jun 18, 2026 | 597.00 | 607.45 | 595.55 | 606.50 | 606.50 | 1.26% | 486 |
| Jun 17, 2026 | 605.05 | 614.85 | 590.05 | 598.95 | 598.95 | -1.22% | 82 |
| Jun 16, 2026 | 579.00 | 610.65 | 579.00 | 606.35 | 606.35 | -0.52% | 53 |
| Jun 15, 2026 | 609.95 | 619.75 | 602.90 | 609.55 | 609.55 | 7.46% | 783 |
| Jun 11, 2026 | 540.00 | 580.00 | 540.00 | 567.25 | 567.25 | -0.72% | 397 |
| Jun 10, 2026 | 591.20 | 591.85 | 566.00 | 571.35 | 571.35 | -3.10% | 1,259 |
| Jun 9, 2026 | 595.30 | 600.95 | 584.00 | 589.65 | 589.65 | -0.80% | 183 |
| Jun 8, 2026 | 599.10 | 605.45 | 591.00 | 594.40 | 594.40 | -1.43% | 530 |
| Jun 5, 2026 | 607.00 | 611.10 | 603.00 | 603.00 | 603.00 | 0.17% | 52 |
| Jun 4, 2026 | 600.55 | 606.20 | 595.95 | 601.95 | 601.95 | 0.36% | 699 |
| Jun 3, 2026 | 603.10 | 605.90 | 595.85 | 599.80 | 599.80 | -0.41% | 149 |
| Jun 2, 2026 | 597.55 | 603.50 | 591.00 | 602.25 | 602.25 | -0.01% | 212 |
| Jun 1, 2026 | 618.95 | 620.25 | 600.50 | 602.30 | 602.30 | -2.67% | 328 |
| May 29, 2026 | 619.30 | 635.80 | 613.00 | 618.80 | 618.80 | 0.86% | 1,020 |
| May 27, 2026 | 611.95 | 623.05 | 611.95 | 613.50 | 613.50 | -0.54% | 25 |
| May 26, 2026 | 613.80 | 619.50 | 608.00 | 616.80 | 616.80 | 0.49% | 201 |
| May 25, 2026 | 621.65 | 622.10 | 602.80 | 613.80 | 613.80 | -0.19% | 468 |
| May 22, 2026 | 609.65 | 629.35 | 608.60 | 614.95 | 614.95 | 2.15% | 909 |
| May 21, 2026 | 600.00 | 605.20 | 595.85 | 602.00 | 602.00 | 0.40% | 15 |
| May 20, 2026 | 607.75 | 609.90 | 595.00 | 599.60 | 599.60 | -0.78% | 440 |
| May 19, 2026 | 613.00 | 614.95 | 600.20 | 604.30 | 604.30 | -2.05% | 645 |
| May 18, 2026 | 616.05 | 617.00 | 597.50 | 616.95 | 616.95 | 0.15% | 391 |
| May 15, 2026 | 598.05 | 626.95 | 595.95 | 616.05 | 616.05 | 3.17% | 392 |
| May 14, 2026 | 599.95 | 609.20 | 592.10 | 597.10 | 597.10 | -1.88% | 368 |
| May 13, 2026 | 594.55 | 615.00 | 594.55 | 608.55 | 608.55 | 2.96% | 541 |
| May 12, 2026 | 600.00 | 602.30 | 591.00 | 591.05 | 591.05 | -2.02% | 1,785 |
| May 11, 2026 | 619.70 | 619.70 | 600.05 | 603.25 | 603.25 | -2.17% | 357 |
| May 8, 2026 | 637.60 | 637.60 | 616.00 | 616.65 | 616.65 | -1.93% | 1,187 |
| May 7, 2026 | 648.00 | 648.00 | 621.35 | 628.80 | 628.80 | -1.05% | 1,908 |
| May 6, 2026 | 598.50 | 660.00 | 590.80 | 635.45 | 635.45 | 7.40% | 4,174 |
| May 5, 2026 | 593.25 | 595.95 | 590.80 | 591.65 | 591.65 | -0.08% | 339 |
| May 4, 2026 | 590.55 | 617.80 | 585.55 | 592.15 | 592.15 | 4.19% | 1,140 |
| 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 |