Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹697.05

(-0.52%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	679.25	679.25	655.75	657.45	2,842	2,86,03,258.25	32,862
25-Nov-2025	662.7	665.85	650	653.3	1,670	99,67,972.55	9,336
26-Nov-2025	650.5	658	642.55	646.1	1,850	4,68,76,938.75	66,135
27-Nov-2025	646.25	654	646.2	651.2	1,664	75,84,400.3	5,607
28-Nov-2025	653.95	653.95	649.5	652.7	774	38,31,680.35	3,691
01-Dec-2025	658	667.75	653.05	666.75	1,640	78,89,250.75	7,215
02-Dec-2025	669	670.6	660.6	666	1,698	99,39,603.55	7,473
03-Dec-2025	665.05	682.3	665.05	679	2,102	1,61,65,741.45	11,841
04-Dec-2025	678.05	698.15	676.05	695.3	2,347	1,62,95,499.65	15,640
05-Dec-2025	680	694	680	690.8	1,616	71,50,766.35	5,293
08-Dec-2025	690	694.8	675	678.25	2,084	1,14,32,624.7	10,336
09-Dec-2025	680	682.1	667.2	679.95	1,366	55,54,148.5	4,540
10-Dec-2025	682.15	691	680	684.05	1,093	36,70,754.55	2,959
11-Dec-2025	685	686.3	675.35	680.6	1,225	74,49,794.8	6,453
12-Dec-2025	690	690	677.1	681.9	1,478	50,24,745.2	3,812
15-Dec-2025	681.9	691.9	671.15	684.3	1,196	65,90,444.8	4,725
16-Dec-2025	689.65	692.95	675	681.25	1,464	58,77,394.5	4,582
17-Dec-2025	690	690.05	674	676.95	799	40,19,604.4	3,116
18-Dec-2025	677	687	670	675.8	1,027	62,01,325.4	6,074
19-Dec-2025	675.8	685	675.7	683.05	1,140	59,56,626.75	6,485
22-Dec-2025	689.4	694.9	683	689.25	1,089	53,35,735.1	5,072
23-Dec-2025	694	705	693	700.7	1,590	1,00,39,057	9,076

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice