Fairchem Organics Limited (NSE:FAIRCHEMOR)
India · Delayed Price · Currency is INR 549.95
-5.90 (-1.06%)
Mar 11, 2026, 3:29 PM IST
Fairchem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 570.00 | 570.00 | 545.00 | 549.95 | 549.95 | -1.06% | 10,426 |
| Mar 10, 2026 | 552.80 | 580.95 | 548.05 | 555.85 | 555.85 | 1.96% | 6,590 |
| Mar 9, 2026 | 560.00 | 560.00 | 538.00 | 545.15 | 545.15 | -3.56% | 5,553 |
| Mar 6, 2026 | 561.35 | 571.10 | 560.00 | 565.30 | 565.30 | 0.61% | 12,248 |
| Mar 5, 2026 | 579.00 | 579.00 | 550.50 | 561.85 | 561.85 | -0.20% | 16,524 |
| Mar 4, 2026 | 577.00 | 587.55 | 555.00 | 563.00 | 563.00 | -4.64% | 12,996 |
| Mar 2, 2026 | 581.00 | 623.00 | 572.00 | 590.40 | 590.40 | -0.58% | 6,927 |
| Feb 27, 2026 | 581.00 | 596.90 | 581.00 | 593.85 | 593.85 | 1.20% | 3,626 |
| Feb 26, 2026 | 576.00 | 590.00 | 570.65 | 586.80 | 586.80 | 1.93% | 3,204 |
| Feb 25, 2026 | 577.05 | 585.15 | 572.30 | 575.70 | 575.70 | -0.23% | 4,550 |
| Feb 24, 2026 | 597.80 | 597.80 | 571.00 | 577.05 | 577.05 | -1.26% | 10,614 |
| Feb 23, 2026 | 588.00 | 602.35 | 580.05 | 584.40 | 584.40 | -1.33% | 11,970 |
| Feb 20, 2026 | 608.85 | 609.00 | 590.45 | 592.25 | 592.25 | -2.39% | 7,477 |
| Feb 19, 2026 | 601.00 | 623.90 | 601.00 | 606.75 | 606.75 | -1.94% | 10,289 |
| Feb 18, 2026 | 625.00 | 626.40 | 613.10 | 618.75 | 618.75 | 0.27% | 8,042 |
| Feb 17, 2026 | 631.00 | 631.90 | 608.10 | 617.10 | 617.10 | -4.29% | 24,779 |
| Feb 16, 2026 | 634.00 | 660.00 | 632.50 | 644.75 | 644.75 | 0.86% | 5,347 |
| Feb 13, 2026 | 661.00 | 663.90 | 634.00 | 639.25 | 639.25 | -3.54% | 7,504 |
| Feb 12, 2026 | 633.00 | 674.90 | 625.95 | 662.70 | 662.70 | 4.15% | 13,626 |
| Feb 11, 2026 | 636.10 | 645.45 | 631.00 | 636.30 | 636.30 | -1.86% | 9,622 |
| Feb 10, 2026 | 632.10 | 658.00 | 626.05 | 648.35 | 648.35 | 4.10% | 23,014 |
| Feb 9, 2026 | 615.00 | 631.45 | 612.30 | 622.80 | 622.80 | 0.96% | 15,019 |
| Feb 6, 2026 | 641.25 | 642.95 | 603.00 | 616.85 | 616.85 | -2.40% | 6,569 |
| Feb 5, 2026 | 669.80 | 669.80 | 627.20 | 632.00 | 632.00 | -2.75% | 5,570 |
| Feb 4, 2026 | 646.15 | 674.20 | 643.00 | 649.85 | 649.85 | 0.57% | 4,062 |
| Feb 3, 2026 | 661.00 | 675.10 | 643.15 | 646.15 | 646.15 | 2.39% | 21,188 |
| Feb 2, 2026 | 619.95 | 648.00 | 616.00 | 631.05 | 631.05 | 1.59% | 4,965 |
| Feb 1, 2026 | 648.60 | 652.60 | 610.00 | 621.20 | 621.20 | -4.36% | 7,207 |
| Jan 30, 2026 | 632.95 | 650.00 | 615.30 | 649.55 | 649.55 | 2.68% | 4,959 |
| Jan 29, 2026 | 640.85 | 649.90 | 628.00 | 632.60 | 632.60 | -1.29% | 5,304 |
| Jan 28, 2026 | 651.35 | 653.35 | 639.00 | 640.85 | 640.85 | -0.94% | 8,035 |
| Jan 27, 2026 | 648.00 | 660.90 | 638.05 | 646.95 | 646.95 | -0.98% | 4,908 |
| Jan 23, 2026 | 660.00 | 663.30 | 643.95 | 653.35 | 653.35 | -0.86% | 7,983 |
| Jan 22, 2026 | 686.00 | 698.10 | 653.25 | 659.05 | 659.05 | -1.81% | 19,836 |
| Jan 21, 2026 | 621.00 | 698.80 | 615.00 | 671.20 | 671.20 | 4.56% | 60,379 |
| Jan 20, 2026 | 689.45 | 690.65 | 636.00 | 641.95 | 641.95 | -6.52% | 11,864 |
| Jan 19, 2026 | 713.80 | 714.40 | 682.55 | 686.75 | 686.75 | -4.27% | 6,883 |
| Jan 16, 2026 | 680.50 | 723.60 | 680.50 | 717.40 | 717.40 | 2.50% | 7,939 |
| Jan 14, 2026 | 706.85 | 709.90 | 689.05 | 699.90 | 699.90 | -1.37% | 8,716 |
| Jan 13, 2026 | 718.80 | 720.00 | 701.85 | 709.65 | 709.65 | -0.03% | 6,607 |
| Jan 12, 2026 | 715.00 | 730.00 | 700.00 | 709.85 | 709.85 | -0.22% | 9,643 |
| Jan 9, 2026 | 720.20 | 726.55 | 703.10 | 711.45 | 711.45 | -1.66% | 7,135 |
| Jan 8, 2026 | 722.00 | 730.00 | 715.60 | 723.45 | 723.45 | 0.39% | 6,558 |
| Jan 7, 2026 | 724.00 | 730.35 | 715.65 | 720.65 | 720.65 | 0.80% | 9,322 |
| Jan 6, 2026 | 731.85 | 739.25 | 710.05 | 714.95 | 714.95 | -3.78% | 11,888 |
| Jan 5, 2026 | 731.05 | 751.90 | 724.00 | 743.00 | 743.00 | -3.14% | 27,317 |
| Jan 2, 2026 | 781.80 | 793.90 | 761.00 | 767.10 | 767.10 | -0.99% | 86,647 |
| Jan 1, 2026 | 733.50 | 785.00 | 725.05 | 774.75 | 774.75 | 7.09% | 198,172 |
| Dec 31, 2025 | 712.00 | 727.80 | 711.75 | 723.45 | 723.45 | 1.99% | 38,372 |
| Dec 30, 2025 | 710.00 | 711.00 | 701.10 | 709.35 | 709.35 | 1.00% | 28,340 |