Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹872.35

(-1.88%)

Aug 5, 2025|03:41:56 PM

Invest wise with Expert advice

From Date

05/07/2025

To Date

05/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	993.9	996.1	972.6	978.4	1,431	62,49,292.5	3,148
08-Jul-2025	978	993	950.9	966.1	2,155	75,07,850.1	3,258
09-Jul-2025	966.1	974.9	949.9	957.8	1,512	49,57,815	2,640
10-Jul-2025	955.2	973.9	955.2	959.2	1,021	41,99,935.3	1,607
11-Jul-2025	959.1	996.9	951.2	984.4	2,302	1,09,45,426.3	5,310
14-Jul-2025	984.4	987.5	969.6	976.6	1,461	52,57,039.9	2,748
15-Jul-2025	993.7	994	965.5	971.6	2,044	71,87,669.1	4,925
16-Jul-2025	980	980	945.1	954.1	1,516	84,86,121.1	5,362
17-Jul-2025	967	967	954.2	956.2	671	31,39,341.7	1,976
18-Jul-2025	956.2	966.2	946	953.7	1,029	57,97,238.8	3,525
21-Jul-2025	952	966.2	935.1	942.2	1,461	89,82,334.3	6,661
22-Jul-2025	964	964	936.3	948.5	1,247	52,48,948.9	2,740
23-Jul-2025	952.8	953.8	936	938	1,358	41,89,965.7	2,232
24-Jul-2025	954	954	936.6	944.1	950	28,18,834	1,506
25-Jul-2025	946	948.4	904.8	911.9	984	61,35,631.4	4,280
28-Jul-2025	925	925	882.3	893.7	1,477	78,32,534.3	4,332
29-Jul-2025	895	895	870	884.7	1,259	92,35,988.4	6,385
30-Jul-2025	884.7	902	876.6	883.8	1,230	36,03,950.2	2,319
31-Jul-2025	883.8	946.1	875	883.2	3,482	2,88,01,292.8	9,145
01-Aug-2025	892.9	914.85	885.05	892.5	1,445	1,12,65,953	4,500
04-Aug-2025	881	900	863.5	889.05	1,075	51,09,367.1	2,952

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice