Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹824.35

(0.00%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	954	954	936.6	944.1	950	28,18,834	1,506
25-Jul-2025	946	948.4	904.8	911.9	984	61,35,631.4	4,280
28-Jul-2025	925	925	882.3	893.7	1,477	78,32,534.3	4,332
29-Jul-2025	895	895	870	884.7	1,259	92,35,988.4	6,385
30-Jul-2025	884.7	902	876.6	883.8	1,230	36,03,950.2	2,319
31-Jul-2025	883.8	946.1	875	883.2	3,482	2,88,01,292.8	9,145
01-Aug-2025	892.9	914.85	885.05	892.5	1,445	1,12,65,953	4,500
04-Aug-2025	881	900	863.5	889.05	1,075	51,09,367.1	2,952
05-Aug-2025	889.05	898.95	866.4	872.35	906	39,47,425.2	2,622
06-Aug-2025	875	885.45	851.1	855.95	1,251	40,64,006.2	2,729
07-Aug-2025	850	886.9	850	872.65	775	34,23,475.95	2,004
08-Aug-2025	885.75	885.75	851.8	855.8	723	27,58,467	1,652
11-Aug-2025	854.95	869.05	847.55	857.05	1,247	2,06,27,766.8	4,814
12-Aug-2025	848.5	861	840.05	844.95	1,230	52,12,479.5	3,650
13-Aug-2025	853.4	853.4	840.65	845.75	691	25,05,605.15	1,906
14-Aug-2025	845.75	854	835	842.5	891	23,29,817.65	1,839
18-Aug-2025	853	858	840.95	842.95	562	27,17,908.2	1,826
19-Aug-2025	850.8	853.8	837.1	844.25	928	27,59,039.1	1,786
20-Aug-2025	844.3	848	825	825.95	3,596	95,12,185.15	8,625
21-Aug-2025	826.05	840	822.35	824.35	1,363	81,39,761.2	8,011
22-Aug-2025	829.45	838.9	823.1	824.35	836	30,55,701.5	2,087

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice