Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹680

(-2.49%)

Nov 12, 2025|02:19:43 PM

Invest wise with Expert advice

From Date

12/10/2025

To Date

12/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Oct-2025	778.3	778.3	765	770.95	1,017	52,83,584.6	4,446
14-Oct-2025	761.4	778.05	758.65	768.8	981	38,72,406.9	2,525
15-Oct-2025	757.25	774.95	757.25	760.5	1,682	38,63,873.75	2,585
16-Oct-2025	768.1	775	763.3	765.5	694	22,36,630.7	1,854
17-Oct-2025	765.4	775.9	757.2	767.8	685	52,44,088.3	3,489
20-Oct-2025	767.8	775	761	771.3	770	35,72,530.2	3,218
21-Oct-2025	771.35	779.8	771.05	774.9	223	17,17,956.05	1,836
23-Oct-2025	780	782.5	758.7	759.75	1,128	63,66,376.7	5,909
24-Oct-2025	764.95	764.95	756	757.85	651	28,99,605.65	2,574
27-Oct-2025	765	768.85	747.85	754.45	727	26,01,584	2,253
28-Oct-2025	759	764.9	750	750.5	702	25,92,611.1	2,277
29-Oct-2025	752	758.95	745	747.95	738	50,78,768.25	4,622
30-Oct-2025	747.95	758	745	754.1	559	42,56,643.9	3,505
31-Oct-2025	758.1	772	745.55	756	813	56,19,811	3,751
03-Nov-2025	756	767	745	749.85	787	43,40,997.4	3,852
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

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice