Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹787.55

(-0.08%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	829.5	829.5	812	814.55	908	46,49,050	3,953
26-Aug-2025	818.65	825.8	791.85	796.7	1,495	66,21,777.6	6,132
28-Aug-2025	796.7	807	788	790.8	2,145	47,77,667.7	2,949
29-Aug-2025	790.6	799.9	780	784.35	1,063	30,03,224.5	2,452
01-Sep-2025	784.35	818.3	784.35	793.55	1,692	74,15,968.9	3,319
02-Sep-2025	797.85	801.9	770.05	784.05	1,811	84,39,269.7	6,731
03-Sep-2025	794.4	800.35	786	797	822	30,54,639.05	2,366
04-Sep-2025	800	809	788	792.25	906	42,17,063.4	3,869
05-Sep-2025	790.05	805	782	802.2	966	37,07,199.85	2,998
08-Sep-2025	810	813.95	789	793.25	1,309	76,62,731.65	4,781
09-Sep-2025	794.5	805.1	786	790.95	544	17,49,930.1	1,472
10-Sep-2025	799.05	799.05	787.7	792.7	995	31,01,220.35	2,593
11-Sep-2025	789	800	784.05	788.2	1,163	51,52,857.3	4,262

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice