Fairchem Organics Limited (NSE:FAIRCHEMOR)
India
· Delayed Price · Currency is INR 555.85
+10.70 (1.96%)
At close: Mar 10, 2026
Fairchem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 560.00 | 560.00 | 538.00 | 545.15 | 545.15 | -3.56% | 5,553 |
| Mar 6, 2026 | 561.35 | 571.10 | 560.00 | 565.30 | 565.30 | 0.61% | 12,248 |
| Mar 5, 2026 | 579.00 | 579.00 | 550.50 | 561.85 | 561.85 | -0.20% | 16,524 |
| Mar 4, 2026 | 577.00 | 587.55 | 555.00 | 563.00 | 563.00 | -4.64% | 12,996 |
| Mar 2, 2026 | 581.00 | 623.00 | 572.00 | 590.40 | 590.40 | -0.58% | 6,927 |
| Feb 27, 2026 | 581.00 | 596.90 | 581.00 | 593.85 | 593.85 | 1.20% | 3,626 |
| Feb 26, 2026 | 576.00 | 590.00 | 570.65 | 586.80 | 586.80 | 1.93% | 3,204 |
| Feb 25, 2026 | 577.05 | 585.15 | 572.30 | 575.70 | 575.70 | -0.23% | 4,550 |
| Feb 24, 2026 | 597.80 | 597.80 | 571.00 | 577.05 | 577.05 | -1.26% | 10,614 |
| Feb 23, 2026 | 588.00 | 602.35 | 580.05 | 584.40 | 584.40 | -1.33% | 11,970 |
| Feb 20, 2026 | 608.85 | 609.00 | 590.45 | 592.25 | 592.25 | -2.39% | 7,477 |
| Feb 19, 2026 | 601.00 | 623.90 | 601.00 | 606.75 | 606.75 | -1.94% | 10,289 |
| Feb 18, 2026 | 625.00 | 626.40 | 613.10 | 618.75 | 618.75 | 0.27% | 8,042 |
| Feb 17, 2026 | 631.00 | 631.90 | 608.10 | 617.10 | 617.10 | -4.29% | 24,779 |
| Feb 16, 2026 | 634.00 | 660.00 | 632.50 | 644.75 | 644.75 | 0.86% | 5,347 |
| Feb 13, 2026 | 661.00 | 663.90 | 634.00 | 639.25 | 639.25 | -3.54% | 7,504 |
| Feb 12, 2026 | 633.00 | 674.90 | 625.95 | 662.70 | 662.70 | 4.15% | 13,626 |
| Feb 11, 2026 | 636.10 | 645.45 | 631.00 | 636.30 | 636.30 | -1.86% | 9,622 |
| Feb 10, 2026 | 632.10 | 658.00 | 626.05 | 648.35 | 648.35 | 4.10% | 23,014 |
| Feb 9, 2026 | 615.00 | 631.45 | 612.30 | 622.80 | 622.80 | 0.96% | 15,019 |
| Feb 6, 2026 | 641.25 | 642.95 | 603.00 | 616.85 | 616.85 | -2.40% | 6,569 |
| Feb 5, 2026 | 669.80 | 669.80 | 627.20 | 632.00 | 632.00 | -2.75% | 5,570 |
| Feb 4, 2026 | 646.15 | 674.20 | 643.00 | 649.85 | 649.85 | 0.57% | 4,062 |
| Feb 3, 2026 | 661.00 | 675.10 | 643.15 | 646.15 | 646.15 | 2.39% | 21,188 |
| Feb 2, 2026 | 619.95 | 648.00 | 616.00 | 631.05 | 631.05 | 1.59% | 4,965 |
| Feb 1, 2026 | 648.60 | 652.60 | 610.00 | 621.20 | 621.20 | -4.36% | 7,207 |
| Jan 30, 2026 | 632.95 | 650.00 | 615.30 | 649.55 | 649.55 | 2.68% | 4,959 |
| Jan 29, 2026 | 640.85 | 649.90 | 628.00 | 632.60 | 632.60 | -1.29% | 5,304 |
| Jan 28, 2026 | 651.35 | 653.35 | 639.00 | 640.85 | 640.85 | -0.94% | 8,035 |
| Jan 27, 2026 | 648.00 | 660.90 | 638.05 | 646.95 | 646.95 | -0.98% | 4,908 |
| 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 |
| Nov 12, 2025 | 695.00 | 711.95 | 674.00 | 676.90 | 676.90 | -2.94% | 23,877 |
| Nov 11, 2025 | 706.35 | 715.85 | 693.00 | 697.40 | 697.40 | -1.27% | 10,556 |
| Nov 10, 2025 | 710.20 | 731.15 | 700.00 | 706.35 | 706.35 | -4.35% | 24,265 |
| Nov 7, 2025 | 728.00 | 753.00 | 717.95 | 738.45 | 738.45 | 1.44% | 5,544 |
| Nov 6, 2025 | 746.05 | 750.00 | 725.00 | 728.00 | 728.00 | -2.35% | 13,622 |
| Nov 4, 2025 | 755.00 | 755.00 | 743.50 | 745.55 | 745.55 | -0.57% | 6,420 |
| Nov 3, 2025 | 756.00 | 767.00 | 745.00 | 749.85 | 749.85 | -0.81% | 5,781 |
| Oct 31, 2025 | 758.10 | 772.00 | 745.55 | 756.00 | 756.00 | 0.25% | 7,436 |
| Oct 30, 2025 | 747.95 | 758.00 | 745.00 | 754.10 | 754.10 | 0.82% | 5,675 |
| Oct 29, 2025 | 752.00 | 758.95 | 745.00 | 747.95 | 747.95 | -0.34% | 6,784 |
| Oct 28, 2025 | 759.00 | 764.90 | 750.00 | 750.50 | 750.50 | -0.52% | 3,443 |
| Oct 27, 2025 | 765.00 | 768.85 | 747.85 | 754.45 | 754.45 | -0.45% | 3,448 |
| Oct 24, 2025 | 764.95 | 764.95 | 756.00 | 757.85 | 757.85 | -0.25% | 3,824 |
| Oct 23, 2025 | 780.00 | 782.50 | 758.70 | 759.75 | 759.75 | -1.96% | 8,302 |
| Oct 21, 2025 | 771.35 | 779.80 | 771.05 | 774.90 | 774.90 | 0.47% | 2,214 |
| Oct 20, 2025 | 767.80 | 775.00 | 761.00 | 771.30 | 771.30 | 0.46% | 4,649 |
| Oct 17, 2025 | 765.40 | 775.90 | 757.20 | 767.80 | 767.80 | 0.30% | 6,861 |
| Oct 16, 2025 | 768.10 | 775.00 | 763.30 | 765.50 | 765.50 | 0.66% | 2,914 |
| Oct 15, 2025 | 757.25 | 774.95 | 757.25 | 760.50 | 760.50 | -1.08% | 5,082 |
| Oct 14, 2025 | 761.40 | 778.05 | 758.65 | 768.80 | 768.80 | -0.28% | 5,046 |