Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹495.2

(5.10%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

05/03/2026

To Date

05/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	577	587.55	555	563	1,066	73,93,237.7	9,168
05-Mar-2026	579	579	550.5	561.85	793	91,91,570.75	13,154
06-Mar-2026	561.35	571.1	560	565.3	509	69,10,114.7	9,732
09-Mar-2026	560	560	538	545.15	1,381	30,27,334.95	3,868
10-Mar-2026	552.8	580.95	548.05	555.85	650	36,92,454.65	3,707
11-Mar-2026	570	570	545	549.95	2,461	58,12,938.45	6,688
12-Mar-2026	552.25	565	542.3	548.1	1,198	1,15,83,261.05	10,911
13-Mar-2026	542.5	548.95	527.95	529.75	1,319	50,03,568	5,892
16-Mar-2026	530	530	504.9	512.9	1,647	43,51,478.45	4,662
17-Mar-2026	510	522	501.4	514.25	950	1,99,88,184.75	34,472
18-Mar-2026	515	539	515	529.05	817	84,49,749.35	11,036
19-Mar-2026	528	530.1	510.6	515.15	887	33,54,738.4	3,656
20-Mar-2026	509	535.05	488.1	493.3	1,667	1,63,98,873.7	21,299
23-Mar-2026	488	491.95	463	466.4	1,083	76,89,338.15	12,429
24-Mar-2026	477	483	466	473.35	1,741	73,15,280.6	8,982
25-Mar-2026	475.7	501	470	473.2	1,378	1,41,77,309.2	17,042
27-Mar-2026	470	476.95	456.05	457.3	1,855	1,57,01,114.45	23,230
30-Mar-2026	456.55	456.55	428.05	433	1,495	1,67,73,651.75	25,225
01-Apr-2026	437.45	480.9	437.45	471.15	3,446	1,71,43,665.75	6,620
02-Apr-2026	461	519	457.55	495.2	1,812	99,85,679.7	7,698

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice