Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹701.65

(-1.13%)

Jan 14, 2026|12:14:50 PM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	681.9	691.9	671.15	684.3	1,196	65,90,444.8	4,725
16-Dec-2025	689.65	692.95	675	681.25	1,464	58,77,394.5	4,582
17-Dec-2025	690	690.05	674	676.95	799	40,19,604.4	3,116
18-Dec-2025	677	687	670	675.8	1,027	62,01,325.4	6,074
19-Dec-2025	675.8	685	675.7	683.05	1,140	59,56,626.75	6,485
22-Dec-2025	689.4	694.9	683	689.25	1,089	53,35,735.1	5,072
23-Dec-2025	694	705	693	700.7	1,590	1,00,39,057	9,076
24-Dec-2025	704	704.9	694.5	697.05	1,296	92,80,512.6	10,383
26-Dec-2025	703	703	695.7	698.65	940	48,73,015.8	4,898
29-Dec-2025	691.1	705	688	702.3	1,249	1,22,57,357.9	12,293
30-Dec-2025	710	711	701.1	709.35	1,685	2,00,36,781.1	21,152
31-Dec-2025	712	727.8	711.75	723.45	1,996	2,75,84,255.3	23,286
01-Jan-2026	733.5	785	725.05	774.75	7,209	15,02,49,578.8	1,15,012
02-Jan-2026	781.8	793.9	761	767.1	4,712	6,70,53,784.55	34,890
05-Jan-2026	731.05	751.9	724	743	2,197	2,02,09,063.15	9,803
06-Jan-2026	731.85	739.25	710.05	714.95	2,024	85,37,113.95	5,493
07-Jan-2026	724	730.35	715.65	720.65	867	67,58,396.45	5,391
08-Jan-2026	722	730	715.6	723.45	747	47,45,256.3	3,657
09-Jan-2026	720.2	726.55	703.1	711.45	1,065	51,08,381.9	3,994
12-Jan-2026	715	730	700	709.85	1,286	68,56,224.7	6,097
13-Jan-2026	718.8	720	701.85	709.65	1,082	47,11,771.75	3,827

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice