Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹779.75

(0.40%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	800	800	785.1	787.55	1,177	37,21,536.95	2,797
15-Sep-2025	800	800	780.1	785.55	2,059	1,16,95,498.1	10,525
16-Sep-2025	797	800.4	780.8	793.7	1,564	97,78,939.4	9,488
17-Sep-2025	793.85	798.95	789	792.2	1,685	79,94,113.7	7,637
18-Sep-2025	790	825.95	790	806.65	1,300	83,27,079.4	5,184
19-Sep-2025	801	823.2	801	810.85	1,046	33,08,582	2,226
22-Sep-2025	810	813.3	800	801.25	5,115	2,65,14,985.75	17,547
23-Sep-2025	815	817.95	784.6	792.9	1,878	69,62,473.3	4,984
24-Sep-2025	792.9	799.95	781	790.15	707	35,91,989.05	2,570
25-Sep-2025	790.15	791.9	785	786.4	1,779	31,21,582.95	2,563
26-Sep-2025	790	799	770.05	776.9	1,493	53,13,829.1	4,225
29-Sep-2025	777.05	799.6	750.05	774.7	1,823	87,30,200.05	5,847
30-Sep-2025	774.75	787.95	768.15	776.65	590	18,37,253.4	1,408
01-Oct-2025	783	784.5	768.1	779.75	622	20,76,948.25	1,199

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice