Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹592.25

(-2.39%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	621	698.8	615	671.2	5,866	4,01,49,805.3	24,352
22-Jan-2026	686	698.1	653.25	659.05	2,190	1,33,44,410.5	8,281
23-Jan-2026	660	663.3	643.95	653.35	873	52,03,260.05	5,085
27-Jan-2026	648	660.9	638.05	646.95	735	31,62,299.05	3,024
28-Jan-2026	651.35	653.35	639	640.85	769	51,52,012.3	6,198
29-Jan-2026	640.85	649.9	628	632.6	669	33,71,542.9	3,754
30-Jan-2026	632.95	650	615.3	649.55	940	31,85,981.15	3,229
01-Feb-2026	648.6	652.6	610	621.2	928	45,07,766.9	3,705
02-Feb-2026	619.95	648	616	631.05	659	31,09,233.8	2,623
03-Feb-2026	661	675.1	643.15	646.15	1,177	1,39,90,126.95	18,675
04-Feb-2026	646.15	674.2	643	649.85	730	26,59,240.65	2,668
05-Feb-2026	669.8	669.8	627.2	632	730	35,54,888.8	3,429
06-Feb-2026	641.25	642.95	603	616.85	752	40,84,529.8	4,118
09-Feb-2026	615	631.45	612.3	622.8	1,145	92,98,005.8	10,091
10-Feb-2026	632.1	658	626.05	648.35	1,408	1,48,07,589.1	16,247
11-Feb-2026	636.1	645.45	631	636.3	768	61,27,142.25	7,671
12-Feb-2026	633	674.9	625.95	662.7	1,042	88,58,983.85	8,595
13-Feb-2026	661	663.9	634	639.25	715	48,66,082.45	4,512
16-Feb-2026	634	660	632.5	644.75	761	34,71,031.35	3,421
17-Feb-2026	631	631.9	608.1	617.1	2,880	1,52,71,112.55	15,449
18-Feb-2026	625	626.4	613.1	618.75	916	49,90,322.25	4,537
19-Feb-2026	601	623.9	601	606.75	884	62,61,205.3	5,237

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice