Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹697.1

(2.67%)

Dec 4, 2025|02:29:53 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	755	755	743.5	745.55	659	47,92,122.05	3,699
06-Nov-2025	746.05	750	725	728	1,878	1,00,23,296.75	9,471
07-Nov-2025	728	753	717.95	738.45	1,228	40,38,129.9	3,084
10-Nov-2025	710.2	731.15	700	706.35	2,598	1,72,48,603.95	12,313
11-Nov-2025	706.35	715.85	693	697.4	1,863	73,93,437.8	6,967
12-Nov-2025	695	711.95	674	676.9	1,827	1,63,58,239.5	16,799
13-Nov-2025	676.9	676.9	541.55	643.5	2,586	2,10,85,212.2	22,039
14-Nov-2025	657.8	657.8	629.95	633.05	1,726	85,69,343.55	7,503
17-Nov-2025	633.75	644.95	620.3	635.15	1,547	71,87,699.35	7,312
18-Nov-2025	700	750.1	690	696.6	22,705	51,90,37,176.9	1,00,895
19-Nov-2025	705	709	690.4	694.75	3,208	15,96,80,567.3	1,96,993
20-Nov-2025	691	719	685	697.05	5,021	22,74,72,665.3	2,40,378
21-Nov-2025	689	693.95	668.55	672.65	2,666	3,93,16,226.4	42,333
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

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice