Fairchem Organics Limited (NSE:FAIRCHEMOR)
India · Delayed Price · Currency is INR 601.30
+0.70 (0.12%)
Jun 3, 2026, 3:30 PM IST
Fairchem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 601.00 | 610.00 | 595.10 | 601.30 | 601.30 | 0.12% | 6,146 |
| Jun 2, 2026 | 603.70 | 614.95 | 589.10 | 600.60 | 600.60 | -0.37% | 8,846 |
| Jun 1, 2026 | 625.00 | 625.00 | 600.00 | 602.85 | 602.85 | -2.16% | 6,786 |
| May 29, 2026 | 606.20 | 638.70 | 606.15 | 616.15 | 616.15 | -0.16% | 25,892 |
| May 27, 2026 | 619.05 | 621.25 | 611.00 | 617.15 | 617.15 | -0.40% | 15,413 |
| May 26, 2026 | 614.60 | 620.00 | 606.05 | 619.60 | 619.60 | 1.52% | 21,923 |
| May 25, 2026 | 618.00 | 633.00 | 600.40 | 610.30 | 610.30 | -0.59% | 26,380 |
| May 22, 2026 | 607.70 | 634.65 | 602.10 | 613.90 | 613.90 | 1.52% | 40,122 |
| May 21, 2026 | 599.95 | 609.95 | 596.15 | 604.70 | 604.70 | 0.69% | 9,064 |
| May 20, 2026 | 604.80 | 613.80 | 592.70 | 600.55 | 600.55 | -1.44% | 5,825 |
| May 19, 2026 | 604.80 | 617.95 | 604.80 | 609.35 | 609.35 | -0.76% | 3,309 |
| May 18, 2026 | 623.20 | 623.20 | 598.15 | 614.00 | 614.00 | -0.66% | 8,149 |
| May 15, 2026 | 597.25 | 624.00 | 593.20 | 618.05 | 618.05 | 3.53% | 18,733 |
| May 14, 2026 | 601.25 | 607.85 | 590.00 | 597.00 | 597.00 | -1.57% | 5,327 |
| May 13, 2026 | 588.05 | 617.55 | 588.05 | 606.50 | 606.50 | 2.73% | 6,926 |
| May 12, 2026 | 602.10 | 605.00 | 588.00 | 590.40 | 590.40 | -2.55% | 30,269 |
| May 11, 2026 | 619.40 | 619.40 | 599.45 | 605.85 | 605.85 | -2.19% | 18,405 |
| May 8, 2026 | 630.05 | 630.30 | 616.10 | 619.40 | 619.40 | -0.99% | 17,762 |
| May 7, 2026 | 639.60 | 644.30 | 620.00 | 625.60 | 625.60 | -1.41% | 24,251 |
| May 6, 2026 | 599.00 | 664.00 | 585.00 | 634.55 | 634.55 | 7.26% | 140,811 |
| May 5, 2026 | 593.25 | 599.15 | 589.10 | 591.60 | 591.60 | -0.28% | 3,606 |
| May 4, 2026 | 570.80 | 618.80 | 570.80 | 593.25 | 593.25 | 3.93% | 24,822 |
| Apr 30, 2026 | 569.95 | 576.00 | 557.20 | 570.80 | 570.80 | 0.38% | 7,947 |
| Apr 29, 2026 | 563.15 | 572.20 | 562.00 | 568.65 | 568.65 | 1.54% | 4,242 |
| Apr 28, 2026 | 574.95 | 574.95 | 558.05 | 560.05 | 560.05 | -1.73% | 4,617 |
| Apr 27, 2026 | 561.55 | 577.20 | 561.35 | 569.90 | 569.90 | 2.62% | 5,694 |
| Apr 24, 2026 | 569.30 | 575.95 | 551.10 | 555.35 | 555.35 | -2.45% | 3,273 |
| Apr 23, 2026 | 570.00 | 574.90 | 564.05 | 569.30 | 569.30 | 0.32% | 4,152 |
| Apr 22, 2026 | 561.55 | 569.90 | 555.10 | 567.50 | 567.50 | 1.79% | 2,924 |
| Apr 21, 2026 | 559.75 | 566.05 | 556.00 | 557.50 | 557.50 | -0.40% | 5,148 |
| Apr 20, 2026 | 568.00 | 570.00 | 555.00 | 559.75 | 559.75 | -1.14% | 3,397 |
| Apr 17, 2026 | 574.00 | 578.00 | 562.35 | 566.20 | 566.20 | 0.46% | 8,157 |
| Apr 16, 2026 | 557.00 | 569.00 | 550.05 | 563.60 | 563.60 | 3.06% | 6,786 |
| Apr 15, 2026 | 538.90 | 551.95 | 526.50 | 546.85 | 546.85 | 4.24% | 9,803 |
| Apr 13, 2026 | 504.00 | 527.40 | 501.30 | 524.60 | 524.60 | 1.49% | 5,139 |
| Apr 10, 2026 | 518.10 | 521.10 | 509.90 | 516.90 | 516.90 | 1.26% | 4,837 |
| Apr 9, 2026 | 518.20 | 525.70 | 502.00 | 510.45 | 510.45 | -0.75% | 11,544 |
| Apr 8, 2026 | 521.40 | 532.20 | 500.10 | 514.30 | 514.30 | 3.34% | 27,006 |
| Apr 7, 2026 | 499.75 | 500.65 | 491.05 | 497.70 | 497.70 | 0.09% | 6,847 |
| Apr 6, 2026 | 494.95 | 500.30 | 480.80 | 497.25 | 497.25 | 0.41% | 10,003 |
| Apr 2, 2026 | 461.00 | 519.00 | 457.55 | 495.20 | 495.20 | 5.10% | 20,114 |
| Apr 1, 2026 | 437.45 | 480.90 | 437.45 | 471.15 | 471.15 | 8.81% | 36,227 |
| Mar 30, 2026 | 456.55 | 456.55 | 428.05 | 433.00 | 433.00 | -5.31% | 37,910 |
| Mar 27, 2026 | 470.00 | 476.95 | 456.05 | 457.30 | 457.30 | -3.36% | 33,986 |
| Mar 25, 2026 | 475.70 | 501.00 | 470.00 | 473.20 | 473.20 | -0.03% | 28,983 |
| Mar 24, 2026 | 477.00 | 483.00 | 466.00 | 473.35 | 473.35 | 1.49% | 15,459 |
| Mar 23, 2026 | 488.00 | 491.95 | 463.00 | 466.40 | 466.40 | -5.45% | 16,391 |
| Mar 20, 2026 | 509.00 | 535.05 | 488.10 | 493.30 | 493.30 | -4.24% | 32,200 |
| Mar 19, 2026 | 528.00 | 530.10 | 510.60 | 515.15 | 515.15 | -2.63% | 6,455 |
| Mar 18, 2026 | 515.00 | 539.00 | 515.00 | 529.05 | 529.05 | 2.88% | 15,841 |