Fairchem Organics Limited (NSE:FAIRCHEMOR)
India · Delayed Price · Currency is INR 653.35
-5.70 (-0.86%)
At close: Jan 23, 2026
Fairchem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 691.10 | 705.00 | 688.00 | 702.30 | 702.30 | 0.52% | 17,559 |
| Dec 26, 2025 | 703.00 | 703.00 | 695.70 | 698.65 | 698.65 | 0.23% | 6,982 |
| Dec 24, 2025 | 704.00 | 704.90 | 694.50 | 697.05 | 697.05 | -0.52% | 13,313 |
| Dec 23, 2025 | 694.00 | 705.00 | 693.00 | 700.70 | 700.70 | 1.66% | 14,362 |
| Dec 22, 2025 | 689.40 | 694.90 | 683.00 | 689.25 | 689.25 | 0.91% | 7,730 |
| Dec 19, 2025 | 675.80 | 685.00 | 675.70 | 683.05 | 683.05 | 1.07% | 8,763 |
| Dec 18, 2025 | 677.00 | 687.00 | 670.00 | 675.80 | 675.80 | -0.17% | 9,184 |
| Dec 17, 2025 | 690.00 | 690.05 | 674.00 | 676.95 | 676.95 | -0.63% | 5,932 |
| Dec 16, 2025 | 689.65 | 692.95 | 675.00 | 681.25 | 681.25 | -0.45% | 8,606 |
| Dec 15, 2025 | 681.90 | 691.90 | 671.15 | 684.30 | 684.30 | 0.35% | 9,681 |
| Dec 12, 2025 | 690.00 | 690.00 | 677.10 | 681.90 | 681.90 | 0.19% | 7,382 |
| Dec 11, 2025 | 685.00 | 686.30 | 675.35 | 680.60 | 680.60 | -0.50% | 10,955 |
| Dec 10, 2025 | 682.15 | 691.00 | 680.00 | 684.05 | 684.05 | 0.60% | 5,346 |
| Dec 9, 2025 | 680.00 | 682.10 | 667.20 | 679.95 | 679.95 | 0.25% | 8,230 |
| Dec 8, 2025 | 690.00 | 694.80 | 675.00 | 678.25 | 678.25 | -1.82% | 16,802 |
| Dec 5, 2025 | 680.00 | 694.00 | 680.00 | 690.80 | 690.80 | -0.65% | 10,372 |
| Dec 4, 2025 | 678.05 | 698.15 | 676.05 | 695.30 | 695.30 | 2.40% | 23,549 |
| Dec 3, 2025 | 665.05 | 682.30 | 665.05 | 679.00 | 679.00 | 1.95% | 23,915 |
| Dec 2, 2025 | 669.00 | 670.60 | 660.60 | 666.00 | 666.00 | -0.11% | 14,952 |
| Dec 1, 2025 | 658.00 | 667.75 | 653.05 | 666.75 | 666.75 | 2.15% | 11,942 |
| Nov 28, 2025 | 653.95 | 653.95 | 649.50 | 652.70 | 652.70 | 0.23% | 5,874 |
| Nov 27, 2025 | 646.25 | 654.00 | 646.20 | 651.20 | 651.20 | 0.79% | 11,664 |
| Nov 26, 2025 | 650.50 | 658.00 | 642.55 | 646.10 | 646.10 | -1.10% | 72,596 |
| Nov 25, 2025 | 662.70 | 665.85 | 650.00 | 653.30 | 653.30 | -0.63% | 15,213 |
| Nov 24, 2025 | 679.25 | 679.25 | 655.75 | 657.45 | 657.45 | -2.26% | 43,054 |
| Nov 21, 2025 | 689.00 | 693.95 | 668.55 | 672.65 | 672.65 | -3.50% | 57,786 |
| Nov 20, 2025 | 691.00 | 719.00 | 685.00 | 697.05 | 697.05 | 0.33% | 328,262 |
| Nov 19, 2025 | 705.00 | 709.00 | 690.40 | 694.75 | 694.75 | -0.27% | 229,396 |
| Nov 18, 2025 | 700.00 | 750.10 | 690.00 | 696.60 | 696.60 | 9.67% | 723,043 |
| Nov 17, 2025 | 633.75 | 644.95 | 620.30 | 635.15 | 635.15 | 0.33% | 11,408 |
| Nov 14, 2025 | 657.80 | 657.80 | 629.95 | 633.05 | 633.05 | -1.62% | 13,532 |
| Nov 13, 2025 | 676.90 | 676.90 | 541.55 | 643.50 | 643.50 | -4.93% | 32,507 |