Fairchem Organics Limited (NSE:FAIRCHEMOR)
India · Delayed Price · Currency is INR 660.25
-0.85 (-0.13%)
Sep 4, 2026, 3:15 PM IST
Fairchem Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 661.10 | 661.10 | 652.00 | 660.25 | 660.25 | -0.13% | 3,280 |
| Sep 3, 2026 | 670.00 | 670.00 | 661.10 | 661.10 | 661.10 | -1.91% | 2,777 |
| Sep 2, 2026 | 662.00 | 677.35 | 662.00 | 674.00 | 674.00 | 1.48% | 3,070 |
| Sep 1, 2026 | 674.00 | 674.00 | 664.15 | 664.15 | 664.15 | -1.61% | 2,373 |
| Aug 31, 2026 | 675.00 | 675.00 | 668.00 | 675.00 | 675.00 | -0.74% | 6,085 |
| Aug 28, 2026 | 672.00 | 680.00 | 663.25 | 680.00 | 680.00 | 0.59% | 1,871 |
| Aug 27, 2026 | 674.00 | 676.00 | 674.00 | 676.00 | 676.00 | 1.50% | 2,539 |
| Aug 26, 2026 | 668.50 | 668.50 | 666.00 | 666.00 | 666.00 | -0.15% | 2,291 |
| Aug 25, 2026 | 671.00 | 671.00 | 666.50 | 667.00 | 667.00 | -0.45% | 4,401 |
| Aug 24, 2026 | 669.95 | 670.00 | 655.00 | 670.00 | 670.00 | 1.52% | 10,059 |
| Aug 21, 2026 | 635.05 | 659.95 | 635.05 | 659.95 | 659.95 | 1.99% | 7,508 |
| Aug 20, 2026 | 647.05 | 647.05 | 647.05 | 647.05 | 647.05 | -2.00% | 3,748 |
| Aug 19, 2026 | 670.00 | 670.00 | 660.25 | 660.25 | 660.25 | -2.00% | 4,398 |
| Aug 18, 2026 | 673.70 | 673.70 | 673.70 | 673.70 | 673.70 | -1.99% | 22,221 |
| Aug 17, 2026 | 687.40 | 687.40 | 687.40 | 687.40 | 687.40 | -2.00% | 765 |
| Aug 14, 2026 | 701.40 | 701.50 | 701.40 | 701.40 | 701.40 | -2.00% | 15,290 |
| Aug 13, 2026 | 715.70 | 715.70 | 715.70 | 715.70 | 715.70 | -2.00% | 8,322 |
| Aug 12, 2026 | 734.45 | 760.10 | 730.30 | 730.30 | 730.30 | -2.00% | 20,021 |
| Aug 11, 2026 | 749.95 | 749.95 | 745.20 | 745.20 | 745.20 | -0.64% | 2,566 |
| Aug 10, 2026 | 740.55 | 760.00 | 740.55 | 750.00 | 750.00 | 0.01% | 7,023 |
| Aug 7, 2026 | 749.95 | 749.95 | 749.95 | 749.95 | 749.95 | -2.00% | 1,623 |
| Aug 6, 2026 | 774.00 | 774.00 | 765.25 | 765.25 | 765.25 | -2.00% | 10,809 |
| Aug 5, 2026 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | -2.00% | 12,100 |
| Aug 4, 2026 | 829.25 | 829.25 | 796.75 | 796.75 | 796.75 | -2.00% | 18,464 |
| Aug 3, 2026 | 781.20 | 813.00 | 781.20 | 813.00 | 813.00 | 1.99% | 25,905 |
| Jul 31, 2026 | 797.10 | 797.10 | 797.10 | 797.10 | 797.10 | -2.00% | 773 |
| Jul 30, 2026 | 813.35 | 813.35 | 813.35 | 813.35 | 813.35 | -1.99% | 830 |
| Jul 29, 2026 | 829.90 | 829.90 | 829.90 | 829.90 | 829.90 | -2.00% | 4,857 |
| Jul 28, 2026 | 846.80 | 846.80 | 806.80 | 846.80 | 846.80 | 5.00% | 186,258 |
| Jul 27, 2026 | 768.10 | 806.50 | 748.05 | 806.50 | 806.50 | 5.00% | 141,631 |
| Jul 24, 2026 | 776.75 | 797.00 | 745.30 | 768.10 | 768.10 | -0.62% | 9,242 |
| Jul 23, 2026 | 751.80 | 773.60 | 741.20 | 772.90 | 772.90 | 4.90% | 27,124 |
| Jul 22, 2026 | 696.50 | 737.30 | 691.00 | 736.80 | 736.80 | 4.93% | 55,724 |
| Jul 21, 2026 | 706.00 | 720.00 | 696.50 | 702.20 | 702.20 | 0.21% | 11,186 |
| Jul 20, 2026 | 681.50 | 728.60 | 681.50 | 700.70 | 700.70 | -0.36% | 44,804 |
| Jul 17, 2026 | 711.00 | 711.00 | 670.25 | 704.20 | 703.20 | 0.31% | 15,756 |
| Jul 16, 2026 | 676.60 | 709.20 | 667.70 | 702.05 | 701.05 | 3.59% | 3,555 |
| Jul 15, 2026 | 706.45 | 706.45 | 672.30 | 677.75 | 676.79 | -4.23% | 6,527 |
| Jul 14, 2026 | 692.10 | 725.00 | 681.00 | 707.65 | 706.65 | 2.25% | 7,415 |
| Jul 13, 2026 | 708.90 | 708.90 | 681.10 | 692.10 | 691.12 | -1.20% | 4,692 |
| Jul 10, 2026 | 721.00 | 727.00 | 694.00 | 700.50 | 699.51 | -2.88% | 8,295 |
| Jul 9, 2026 | 696.00 | 723.00 | 694.00 | 721.30 | 720.28 | 4.63% | 3,832 |
| Jul 8, 2026 | 710.20 | 710.20 | 677.55 | 689.40 | 688.42 | -3.34% | 7,619 |
| Jul 7, 2026 | 711.10 | 731.90 | 711.10 | 713.20 | 712.19 | 0.09% | 4,554 |
| Jul 6, 2026 | 731.00 | 735.00 | 710.00 | 712.55 | 711.54 | -2.22% | 9,041 |
| Jul 3, 2026 | 750.30 | 760.00 | 716.55 | 728.75 | 727.72 | -2.87% | 44,227 |
| Jul 2, 2026 | 743.00 | 769.00 | 740.20 | 750.30 | 749.23 | 2.51% | 67,230 |
| Jul 1, 2026 | 680.30 | 750.00 | 672.25 | 731.90 | 730.86 | 9.20% | 419,711 |
| Jun 30, 2026 | 653.30 | 680.85 | 639.15 | 670.25 | 669.30 | 4.13% | 35,926 |
| Jun 29, 2026 | 633.00 | 654.00 | 629.10 | 643.65 | 642.74 | 1.46% | 20,560 |