Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹939.9

(-0.96%)

Jun 23, 2025|09:07:56 AM

Invest wise with Expert advice

From Date

23/05/2025

To Date

23/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-May-2025	843.55	848.65	826.5	840.05	2,032	1,65,78,636.05	12,064
27-May-2025	842.8	900	817.05	835.85	9,921	10,63,06,351.7	30,455
28-May-2025	837	865.05	820	859.05	4,345	2,82,31,758.15	14,638
29-May-2025	866	868.95	841.85	849.65	1,871	63,26,334.8	3,580
30-May-2025	858	858.05	843.05	849.1	1,585	1,23,70,543.1	9,934
02-Jun-2025	856	995.1	856	969.85	30,420	54,81,32,603.45	69,586
03-Jun-2025	971	985	930	941.6	8,719	6,37,60,740.8	21,325
04-Jun-2025	939.05	961	924.4	937.6	3,727	2,29,14,324.55	6,968
05-Jun-2025	947	947.9	924	934.35	2,459	1,08,48,244.05	4,317
06-Jun-2025	945	959	918	944.55	2,516	1,33,20,938.15	7,027
09-Jun-2025	949.25	954.95	931.45	941.7	3,030	1,07,27,778.15	5,082
10-Jun-2025	938	977	938	959.45	2,438	1,85,16,139.4	9,279
11-Jun-2025	975	1,022.9	955.05	1,000.45	5,544	5,49,79,920.6	22,507
12-Jun-2025	1,000	1,032	970	977.35	2,364	2,28,55,395.55	12,541
13-Jun-2025	951.35	974.1	935.3	945.65	3,584	2,17,39,174.7	6,551
16-Jun-2025	945	971.75	927.5	965.75	2,800	1,49,33,182.8	4,262
17-Jun-2025	956.1	975	950.85	963.55	1,316	56,23,369.9	2,351
18-Jun-2025	957.3	975	950.2	956.45	2,027	66,24,695.5	3,318
19-Jun-2025	946.9	970	922.2	929.4	1,701	72,63,011.7	3,718
20-Jun-2025	924.35	985	910.9	949	1,664	1,86,50,061.55	5,453

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice