Fairchem Organics Limited (NSE:FAIRCHEMOR)
India · Delayed Price · Currency is INR 706.45
+14.35 (2.07%)
Jul 14, 2026, 3:26 PM IST
Fairchem Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 692.10 | 725.00 | 681.00 | 707.65 | 707.65 | 2.25% | 7,415 |
| Jul 13, 2026 | 708.90 | 708.90 | 681.10 | 692.10 | 692.10 | -1.20% | 4,692 |
| Jul 10, 2026 | 721.00 | 727.00 | 694.00 | 700.50 | 700.50 | -2.88% | 8,295 |
| Jul 9, 2026 | 696.00 | 723.00 | 694.00 | 721.30 | 721.30 | 4.63% | 3,832 |
| Jul 8, 2026 | 710.20 | 710.20 | 677.55 | 689.40 | 689.40 | -3.34% | 7,619 |
| Jul 7, 2026 | 711.10 | 731.90 | 711.10 | 713.20 | 713.20 | 0.09% | 4,554 |
| Jul 6, 2026 | 731.00 | 735.00 | 710.00 | 712.55 | 712.55 | -2.22% | 9,041 |
| Jul 3, 2026 | 750.30 | 760.00 | 716.55 | 728.75 | 728.75 | -2.87% | 44,227 |
| Jul 2, 2026 | 743.00 | 769.00 | 740.20 | 750.30 | 750.30 | 2.51% | 67,230 |
| Jul 1, 2026 | 680.30 | 750.00 | 672.25 | 731.90 | 731.90 | 9.20% | 419,711 |
| Jun 30, 2026 | 653.30 | 680.85 | 639.15 | 670.25 | 670.25 | 4.13% | 35,926 |
| Jun 29, 2026 | 633.00 | 654.00 | 629.10 | 643.65 | 643.65 | 1.46% | 20,560 |
| Jun 25, 2026 | 641.00 | 657.00 | 625.35 | 634.40 | 634.40 | -0.77% | 64,460 |
| Jun 24, 2026 | 614.75 | 670.00 | 605.45 | 639.35 | 639.35 | 4.92% | 163,026 |
| Jun 23, 2026 | 640.00 | 641.20 | 606.05 | 609.35 | 609.35 | -2.70% | 10,720 |
| Jun 22, 2026 | 615.40 | 637.45 | 610.00 | 626.25 | 626.25 | 2.85% | 8,596 |
| Jun 19, 2026 | 591.00 | 615.00 | 586.55 | 608.90 | 608.90 | 0.94% | 3,905 |
| Jun 18, 2026 | 594.20 | 606.00 | 594.00 | 603.25 | 603.25 | 0.38% | 3,560 |
| Jun 17, 2026 | 604.90 | 615.00 | 591.20 | 600.95 | 600.95 | -0.85% | 6,649 |
| Jun 16, 2026 | 600.30 | 609.65 | 600.30 | 606.10 | 606.10 | -0.21% | 1,946 |
| Jun 15, 2026 | 593.05 | 612.90 | 593.05 | 607.35 | 607.35 | 2.56% | 7,114 |
| Jun 12, 2026 | 572.20 | 595.40 | 570.05 | 592.20 | 592.20 | 3.91% | 6,914 |
| Jun 11, 2026 | 570.00 | 580.15 | 563.35 | 569.90 | 569.90 | -0.46% | 5,018 |
| Jun 10, 2026 | 585.20 | 599.95 | 566.25 | 572.55 | 572.55 | -2.64% | 9,429 |
| Jun 9, 2026 | 590.30 | 607.85 | 585.00 | 588.10 | 588.10 | -1.17% | 7,397 |
| Jun 8, 2026 | 600.00 | 602.30 | 590.00 | 595.05 | 595.05 | -1.72% | 8,533 |
| Jun 5, 2026 | 602.80 | 610.00 | 602.80 | 605.45 | 605.45 | 0.44% | 2,332 |
| Jun 4, 2026 | 594.05 | 607.00 | 594.05 | 602.80 | 602.80 | 0.25% | 8,923 |
| 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 |