Fairchem Organics Limited (NSE:FAIRCHEMOR)
India · Delayed Price · Currency is INR 761.00
+11.50 (1.53%)
Oct 22, 2026, 3:29 PM IST
Fairchem Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 750.15 | 783.25 | 743.95 | 761.00 | 761.00 | 1.53% | 77,932 |
| Oct 21, 2026 | 767.90 | 770.05 | 730.95 | 749.50 | 749.50 | -0.15% | 44,043 |
| Oct 19, 2026 | 771.20 | 788.80 | 721.05 | 750.65 | 750.65 | -2.18% | 52,889 |
| Oct 16, 2026 | 747.05 | 783.20 | 747.05 | 767.35 | 767.35 | 1.16% | 28,835 |
| Oct 15, 2026 | 795.00 | 798.70 | 744.50 | 758.55 | 758.55 | -4.29% | 22,915 |
| Oct 14, 2026 | 809.90 | 814.00 | 781.60 | 792.55 | 792.55 | -1.74% | 65,652 |
| Oct 13, 2026 | 760.90 | 831.90 | 751.70 | 806.55 | 806.55 | 7.30% | 167,334 |
| Oct 12, 2026 | 760.00 | 785.00 | 750.00 | 751.65 | 751.65 | 0.39% | 77,819 |
| Oct 9, 2026 | 728.90 | 760.00 | 712.75 | 748.70 | 748.70 | 3.86% | 43,850 |
| Oct 8, 2026 | 715.00 | 767.00 | 712.00 | 720.90 | 720.90 | 2.42% | 104,670 |
| Oct 7, 2026 | 682.00 | 732.70 | 680.00 | 703.85 | 703.85 | 3.61% | 129,286 |
| Oct 6, 2026 | 682.00 | 703.80 | 667.50 | 679.30 | 679.30 | -0.43% | 131,897 |
| Oct 5, 2026 | 699.95 | 729.90 | 678.00 | 682.25 | 682.25 | 3.14% | 72,267 |
| Oct 1, 2026 | 668.00 | 684.70 | 646.75 | 661.50 | 661.50 | -2.83% | 3,845 |
| Sep 30, 2026 | 678.00 | 693.00 | 661.00 | 680.75 | 680.75 | 0.90% | 5,353 |
| Sep 29, 2026 | 684.90 | 689.00 | 672.00 | 674.70 | 674.70 | -0.04% | 2,690 |
| Sep 28, 2026 | 672.00 | 687.00 | 666.00 | 675.00 | 675.00 | 0.51% | 4,033 |
| Sep 25, 2026 | 660.00 | 685.00 | 659.95 | 671.55 | 671.55 | 2.07% | 8,980 |
| Sep 24, 2026 | 630.00 | 657.95 | 630.00 | 657.95 | 657.95 | 4.99% | 11,704 |
| Sep 23, 2026 | 639.80 | 639.80 | 625.00 | 626.65 | 626.65 | -1.56% | 3,960 |
| Sep 22, 2026 | 644.80 | 658.00 | 632.10 | 636.60 | 636.60 | -0.49% | 3,001 |
| Sep 21, 2026 | 637.40 | 644.00 | 635.00 | 639.75 | 639.75 | 0.91% | 2,822 |
| Sep 18, 2026 | 624.00 | 640.00 | 601.30 | 634.00 | 634.00 | 1.78% | 7,851 |
| Sep 17, 2026 | 619.25 | 624.90 | 610.00 | 622.90 | 622.90 | 0.59% | 1,871 |
| Sep 16, 2026 | 608.00 | 624.90 | 585.20 | 619.25 | 619.25 | 1.71% | 7,995 |
| Sep 15, 2026 | 639.90 | 639.90 | 605.00 | 608.85 | 608.85 | -2.42% | 5,990 |
| Sep 11, 2026 | 626.50 | 632.00 | 621.00 | 623.95 | 623.95 | -1.66% | 3,729 |
| Sep 10, 2026 | 637.00 | 644.40 | 627.05 | 634.50 | 634.50 | -0.37% | 5,527 |
| Sep 9, 2026 | 626.55 | 644.00 | 620.05 | 636.85 | 636.85 | 1.14% | 8,741 |
| Sep 8, 2026 | 646.85 | 647.00 | 616.20 | 629.70 | 629.70 | -2.65% | 42,006 |
| Sep 7, 2026 | 655.55 | 690.00 | 644.10 | 646.85 | 646.85 | -2.03% | 44,289 |
| 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 |