Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Fairchem Organics Limited (FAIRCHEMOR.NS)

864.35
-31.45
(-3.51%)
At close: April 25 at 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025909.25909.25861.00864.35864.3518,654
Apr 24, 2025888.00929.30888.00895.80895.8021,201
Apr 23, 2025914.65930.55878.00887.95887.9519,928
Apr 22, 2025915.70922.90904.00911.90911.905,171
Apr 21, 2025901.45919.10883.00915.75915.7514,481
Apr 17, 2025890.55905.55885.05890.30890.3010,309
Apr 16, 2025885.65896.00880.80890.95890.957,697
Apr 15, 2025875.00893.30872.00877.45877.4517,152
Apr 11, 2025858.95875.90851.10864.60864.609,212
Apr 9, 2025868.50885.05840.00845.85845.857,642
Apr 8, 2025847.70879.40847.60868.50868.5011,430
Apr 7, 2025757.45868.95757.45835.15835.1523,982
Apr 4, 2025910.15911.50857.00883.40883.4015,092
Apr 3, 2025895.00916.70892.10907.85907.857,772
Apr 2, 2025904.00907.05873.10900.85900.8512,550
Apr 1, 2025883.95904.00871.05890.75890.759,888
Mar 28, 2025865.00904.70865.00873.85873.8525,097
Mar 27, 2025899.00922.95855.00862.05862.0550,134
Mar 26, 2025930.00951.90886.55898.30898.3022,516
Mar 25, 2025992.75993.95925.20930.00930.0020,676
Mar 24, 2025984.751,017.50973.50977.65977.6518,527
Mar 21, 2025975.301,003.95962.50974.05974.0524,834
Mar 20, 2025980.55993.00964.55969.00969.0013,860
Mar 19, 2025960.95987.40960.95980.60980.6013,980
Mar 18, 2025965.65965.65965.65965.65965.65-
Mar 17, 2025995.001,002.95961.30965.65965.6562,412
Mar 13, 2025891.001,049.95891.001,021.901,021.90374,497
Mar 12, 2025889.25931.00888.00895.10895.108,341
Mar 11, 2025905.00924.90882.75889.30889.3012,370
Mar 10, 2025952.00966.90901.15913.75913.757,926
Mar 7, 2025942.00977.90941.15949.50949.5010,320
Mar 6, 2025936.00989.00936.00968.50968.5017,032
Mar 5, 2025852.001,019.00852.00945.40945.40100,192
Mar 4, 2025835.00868.45809.60851.30851.3012,201
Mar 3, 2025847.05887.95811.15836.25836.2512,677
Feb 28, 2025887.00889.70821.30847.75847.7521,615
Feb 27, 2025969.70969.95880.10889.70889.7017,344
Feb 25, 2025975.30992.80962.55969.70969.707,807
Feb 24, 2025964.95993.90934.50981.75981.7511,239
Feb 21, 2025989.501,011.90949.10962.00962.005,455
Feb 20, 2025966.85998.90957.30984.65984.654,481
Feb 19, 2025935.351,014.55924.05962.00962.0011,616
Feb 18, 2025970.00974.25930.00935.35935.357,790
Feb 17, 20251,010.951,034.95960.00972.00972.0015,942
Feb 14, 2025990.001,033.90990.001,010.951,010.9515,969
Feb 13, 20251,015.001,035.90924.401,014.701,014.7039,392
Feb 12, 20251,050.001,080.00971.851,052.751,052.7512,785
Feb 11, 20251,062.501,114.551,051.001,058.051,058.0514,925
Feb 10, 20251,135.051,135.651,069.051,078.701,078.708,129
Feb 7, 20251,149.951,149.951,105.001,118.301,118.307,086
Feb 6, 20251,121.001,189.901,089.051,138.101,138.1013,807
Feb 5, 20251,111.901,149.001,084.751,120.151,120.1515,163
Feb 4, 20251,073.601,126.801,073.601,107.851,107.859,169
Feb 3, 20251,120.201,120.251,061.151,072.601,072.608,392
Feb 1, 20251,124.301,149.951,080.351,120.251,120.2510,834
Jan 31, 20251,111.751,124.851,082.651,107.301,107.308,481
Jan 30, 20251,141.301,141.301,075.001,085.701,085.7024,495
Jan 29, 20251,054.601,160.001,054.601,139.051,139.0516,996
Jan 28, 20251,105.001,139.801,030.151,059.901,059.9028,635
Jan 27, 20251,200.001,200.001,086.801,100.401,100.4021,424
Jan 24, 20251,162.201,225.001,120.001,204.051,204.0573,914
Jan 23, 20251,046.201,162.201,042.251,162.201,162.2034,565
Jan 22, 20251,084.301,086.951,021.901,056.551,056.5513,766
Jan 21, 20251,137.501,170.001,071.201,084.301,084.3037,724
Jan 20, 20251,034.101,137.45993.351,137.451,137.4560,877
Jan 17, 20251,052.551,057.001,008.001,034.051,034.0526,263
Jan 16, 20251,035.051,066.751,010.051,055.351,055.3521,888
Jan 15, 20251,017.001,049.00990.301,035.001,035.0028,484
Jan 14, 2025968.951,010.00954.05988.50988.5013,463
Jan 13, 2025991.001,007.05939.55951.90951.9015,537
Jan 10, 20251,002.101,026.45966.151,010.051,010.0516,316
Jan 9, 20251,042.001,052.951,002.001,006.251,006.2518,311
Jan 8, 20251,105.451,120.451,032.001,043.501,043.5028,041
Jan 7, 20251,082.951,114.101,030.601,100.051,100.0514,170
Jan 6, 20251,154.601,154.601,050.001,062.851,062.8529,930
Jan 3, 20251,170.951,190.001,133.901,146.751,146.7521,266
Jan 2, 20251,200.001,216.401,145.451,163.051,163.0526,325
Jan 1, 20251,220.001,233.401,186.201,198.451,198.4524,605
Dec 31, 20241,234.801,235.001,191.451,218.751,218.7532,836
Dec 30, 20241,260.001,295.001,221.501,237.401,237.4073,246
Dec 27, 20241,209.001,265.001,199.951,227.451,227.4554,573
Dec 26, 20241,259.901,272.901,191.451,207.551,207.5565,458
Dec 24, 20241,264.851,301.951,230.151,263.551,263.5552,957
Dec 23, 20241,246.951,304.701,190.101,280.651,280.65135,545
Dec 20, 20241,175.001,270.001,150.001,237.401,237.40198,561
Dec 19, 20241,137.801,307.001,130.701,159.801,159.80502,827
Dec 18, 20241,180.001,187.551,111.651,164.101,164.10258,571
Dec 17, 20241,050.051,194.201,050.051,194.201,194.201,145,778
Dec 16, 2024865.00995.20850.00995.20995.20503,211
Dec 13, 2024842.90845.90825.00829.35829.3513,762
Dec 12, 2024862.95862.95834.00845.60845.6015,913
Dec 11, 2024867.00874.00856.05859.50859.5011,625
Dec 10, 2024859.30867.00850.70861.65861.6511,126
Dec 9, 2024850.00880.00848.00859.30859.3022,657
Dec 6, 2024831.00874.00830.75847.95847.9532,346
Dec 5, 2024841.10844.05826.10835.10835.1015,130
Dec 4, 2024824.50845.45820.00832.75832.7520,343
Dec 3, 2024829.25848.90815.00817.35817.3521,446
Dec 2, 2024838.75848.10821.45829.25829.2540,804
Nov 29, 2024784.25858.70784.25846.20846.20101,580
Nov 28, 2024794.45804.00780.00784.25784.2543,486
Nov 27, 2024786.50794.00783.60790.55790.5522,848
Nov 26, 2024789.10794.05775.00781.75781.7521,949
Nov 25, 2024793.75809.00774.10787.05787.0539,081
Nov 22, 2024789.10791.05777.50782.00782.0020,138
Nov 21, 2024825.75826.00775.00783.25783.2534,021
Nov 19, 2024828.65835.35819.40825.75825.7528,254
Nov 18, 2024860.00860.00805.20816.90816.9090,212
Nov 14, 2024889.05895.55870.00871.40871.4016,555
Nov 13, 2024954.00954.00871.00876.00876.0083,163
Nov 12, 2024998.251,020.00987.00990.85990.8511,199
Nov 11, 20241,015.001,016.35994.75998.20998.2016,152
Nov 8, 20241,024.651,034.00995.101,013.151,013.1514,120
Nov 7, 20241,040.001,055.001,006.951,024.651,024.6517,519
Nov 6, 20241,010.001,045.551,009.901,033.401,033.4023,786
Nov 5, 20241,018.351,026.70995.051,001.851,001.8516,033
Nov 4, 2024995.001,025.05992.051,013.451,013.4521,153
Nov 1, 2024991.15998.30991.10996.00996.008,326
Oct 31, 20241,008.751,011.95983.00991.15991.1521,216
Oct 30, 2024984.001,045.80979.051,003.801,003.8026,252
Oct 29, 2024972.15996.90972.15978.00978.0015,783
Oct 28, 20241,036.001,044.75960.00981.95981.9581,934
Oct 25, 20241,102.951,113.001,065.001,074.701,074.7013,975
Oct 24, 20241,090.551,108.451,090.001,097.451,097.458,033
Oct 23, 20241,097.951,118.901,088.051,103.701,103.709,253
Oct 22, 20241,138.851,138.851,085.001,092.651,092.6511,414
Oct 21, 20241,181.851,185.001,135.451,139.251,139.259,702
Oct 18, 20241,220.051,220.051,175.001,181.851,181.8515,007
Oct 17, 20241,185.001,233.801,157.801,220.051,220.0513,318
Oct 16, 20241,174.001,185.651,159.801,179.951,179.957,263
Oct 15, 20241,145.001,187.951,140.001,171.801,171.8011,008
Oct 14, 20241,150.501,158.751,130.001,148.951,148.958,887
Oct 11, 20241,135.051,163.501,117.051,145.851,145.8514,541
Oct 10, 20241,133.851,148.251,105.951,129.051,129.0520,552
Oct 9, 20241,110.201,154.451,101.001,126.451,126.4524,215
Oct 8, 20241,131.201,152.001,090.001,099.201,099.2040,323
Oct 7, 20241,213.201,233.701,102.001,122.801,122.8031,080
Oct 4, 20241,224.001,237.251,180.501,208.051,208.0517,886
Oct 3, 20241,218.551,270.001,175.001,219.001,219.0026,697
Oct 1, 20241,213.051,226.001,211.601,221.601,221.604,429
Sep 30, 20241,227.501,232.601,210.001,213.051,213.0515,809
Sep 27, 20241,210.551,246.151,210.551,223.801,223.8010,496
Sep 26, 20241,235.201,236.101,178.001,205.851,205.8551,693
Sep 25, 20241,241.001,245.001,222.801,229.201,229.2015,790
Sep 24, 20241,248.251,255.001,234.001,240.251,240.2513,489
Sep 23, 20241,256.001,280.001,230.001,242.601,242.6019,694
Sep 20, 20241,256.151,260.001,246.051,250.351,250.357,472
Sep 19, 20241,275.301,285.001,245.001,251.651,251.6512,770
Sep 18, 20241,263.401,283.951,251.001,275.301,275.309,379
Sep 17, 20241,274.901,275.051,242.001,259.851,259.8513,758
Sep 16, 20241,266.751,278.201,253.001,260.651,260.6511,688
Sep 13, 20241,245.501,274.001,245.001,261.751,261.7513,127
Sep 12, 20241,270.001,279.001,234.501,238.551,238.5521,671
Sep 11, 20241,282.351,296.101,260.001,263.051,263.0510,698
Sep 10, 20241,289.001,298.001,269.901,274.401,274.409,736
Sep 9, 20241,275.001,289.801,254.751,283.651,283.6516,388
Sep 6, 20241,284.601,297.401,259.551,274.501,274.5015,283
Sep 5, 20241,287.401,302.701,261.101,274.351,274.3515,947
Sep 4, 20241,305.501,305.501,271.051,279.201,279.2016,095
Sep 3, 20241,325.001,332.901,277.901,289.251,289.2535,830
Sep 2, 20241,329.001,354.501,302.101,312.601,312.6021,689
Aug 30, 20241,345.751,358.951,302.201,320.601,320.6030,920
Aug 29, 20241,382.751,382.751,330.001,345.751,345.7511,179
Aug 28, 20241,402.301,417.401,362.201,371.101,371.108,492
Aug 27, 20241,405.401,435.001,372.201,391.301,391.3014,857
Aug 26, 20241,403.851,438.901,370.001,400.501,400.5018,735
Aug 23, 20241,420.251,423.951,388.001,399.701,399.7018,265
Aug 22, 20241,386.251,445.001,383.501,420.251,420.2536,497
Aug 21, 20241,380.201,399.801,371.001,380.401,380.406,953
Aug 20, 20241,383.351,393.901,366.001,373.901,373.906,236
Aug 19, 20241,368.451,410.001,355.001,383.351,383.3518,259
Aug 16, 20241,334.401,362.251,284.051,355.451,355.4532,688
Aug 14, 20241,345.201,350.001,305.001,317.951,317.9514,427
Aug 13, 20241,397.101,397.101,331.001,337.851,337.859,998
Aug 12, 20241,405.001,405.001,373.401,383.251,383.2519,458
Aug 9, 20241,400.001,423.951,384.201,392.401,392.4014,107
Aug 8, 20241,449.251,464.301,400.051,405.251,405.2512,564
Aug 7, 20241,400.001,460.001,400.001,451.051,451.0536,253
Aug 6, 20241,450.001,455.551,372.901,403.301,403.3066,177
Aug 5, 20241,329.001,416.301,305.001,397.451,397.45143,060
Aug 2, 20241,315.701,365.501,280.051,344.851,344.8527,568
Aug 1, 20241,370.001,370.001,301.101,319.151,319.1535,368
Jul 31, 20241,409.001,417.551,345.201,356.801,356.8041,304
Jul 30, 20241,406.801,406.801,375.951,398.751,398.7511,854
Jul 29, 2024 7.5 Dividend
Jul 29, 20241,370.001,399.501,370.001,387.251,387.2512,526
Jul 26, 20241,379.951,399.851,376.201,381.051,373.5511,721
Jul 25, 20241,370.051,399.001,357.001,377.801,370.3211,579
Jul 24, 20241,380.351,415.051,369.001,383.351,375.8415,943
Jul 23, 20241,400.451,405.451,302.051,388.051,380.5116,847
Jul 22, 20241,344.001,385.001,319.051,379.901,372.4113,485
Jul 19, 20241,350.201,422.651,343.801,349.401,342.0729,882
Jul 18, 20241,350.001,380.051,337.601,363.851,356.4414,837
Jul 16, 20241,343.851,378.001,343.001,354.451,347.0918,836
Jul 15, 20241,380.001,380.001,329.601,335.501,328.2523,366
Jul 12, 20241,367.001,389.001,350.001,369.351,361.9116,030
Jul 11, 20241,380.001,391.851,355.051,367.651,360.2218,775
Jul 10, 20241,395.751,398.001,366.101,376.551,369.0714,267
Jul 9, 20241,413.551,434.451,375.151,393.001,385.4421,422
Jul 8, 20241,445.651,445.651,394.801,399.701,392.1029,076
Jul 5, 20241,452.001,489.001,430.001,438.901,431.0926,504
Jul 4, 20241,523.351,525.151,455.001,465.651,457.6942,525
Jul 3, 20241,500.001,553.001,470.151,513.051,504.83186,890
Jul 2, 20241,414.001,525.801,383.951,487.551,479.4782,452
Jul 1, 20241,376.851,419.401,357.101,403.251,395.6323,972
Jun 28, 20241,362.001,380.001,354.251,376.851,369.3716,057
Jun 27, 20241,361.001,401.951,345.001,349.701,342.37120,806
Jun 26, 20241,352.001,413.701,330.051,367.451,360.0211,440
Jun 25, 20241,400.001,405.651,317.051,351.751,344.4113,624
Jun 24, 20241,374.651,409.001,362.951,389.351,381.8012,581
Jun 21, 20241,398.001,416.001,348.701,374.651,367.1813,230
Jun 20, 20241,396.301,425.701,396.301,400.151,392.5514,270
Jun 19, 20241,390.001,436.951,389.001,397.451,389.8630,846
Jun 18, 20241,370.751,410.001,340.051,396.051,388.4721,358
Jun 14, 20241,365.001,383.701,351.401,370.751,363.3118,238
Jun 13, 20241,352.151,378.001,340.051,371.951,364.5014,369
Jun 12, 20241,314.901,356.001,314.901,350.201,342.8724,249
Jun 11, 20241,305.001,333.501,300.051,314.501,307.3613,271
Jun 10, 20241,265.101,329.001,247.551,304.751,297.6623,145
Jun 7, 20241,252.601,273.251,245.001,257.901,251.0711,232
Jun 6, 20241,230.501,271.351,229.001,259.251,252.416,518
Jun 5, 20241,230.001,253.551,205.051,240.951,234.2110,326
Jun 4, 20241,231.801,258.851,170.001,204.001,197.4620,072
Jun 3, 20241,260.001,279.801,223.001,250.751,243.9622,770
May 31, 20241,231.301,248.951,205.101,238.801,232.0711,441
May 30, 20241,261.501,270.001,225.001,231.301,224.6111,460
May 29, 20241,215.151,275.001,210.201,262.351,255.4923,598
May 28, 20241,258.051,267.701,203.001,212.101,205.5247,043
May 27, 20241,315.001,318.551,250.001,257.751,250.9225,924
May 24, 20241,320.001,342.001,296.501,305.501,298.4128,937
May 23, 20241,350.001,378.351,325.501,330.101,322.8834,637
May 22, 20241,379.001,430.001,379.001,402.251,394.6317,139
May 21, 20241,385.001,400.751,362.101,374.651,367.1814,634
May 17, 20241,397.851,412.001,385.101,396.851,389.267,121
May 16, 20241,411.851,425.951,375.101,391.301,383.749,371
May 15, 20241,386.001,439.801,386.001,397.851,390.269,900
May 14, 20241,390.001,419.601,385.001,395.451,387.8710,629
May 13, 20241,400.001,419.601,351.001,405.151,397.5213,507
May 10, 20241,399.951,413.951,361.351,394.801,387.2310,366
May 9, 20241,407.251,420.051,380.751,393.951,386.389,395
May 8, 20241,377.501,420.001,351.001,413.501,405.8213,146
May 7, 20241,405.001,420.001,365.001,376.901,369.4216,652
May 6, 20241,430.301,443.401,392.101,410.401,402.7418,106
May 3, 20241,419.251,449.801,394.001,430.301,422.5325,214
May 2, 20241,400.001,445.901,391.001,418.601,410.9020,329
Apr 30, 20241,388.001,414.951,386.051,401.951,394.349,568
Apr 29, 20241,420.001,426.901,378.101,387.751,380.2115,478
Apr 26, 20241,398.001,424.951,394.001,413.001,405.3316,613
Apr 25, 20241,392.001,419.901,382.001,398.551,390.9624,046

Related Tickers

NIKHILAD.BO Nikhil Adhesives Limited
88.79
-2.01%
 
CHEMCRUX.BO Chemcrux Enterprises Limited
150.10
-3.91%
 
HPAL.BO HP Adhesives Limited
53.48
-4.74%
 
FINEORG.BO Fine Organic Industries Limited
4,174.80
-1.87%
 
SIRCA.BO Sirca Paints India Limited
282.65
-3.53%
 
BLACKROSE.BO Black Rose Industries Limited
97.91
-2.92%
 
YASHO.BO Yasho Industries Limited
1,683.05
-2.53%
 
JYOTIRES.BO Jyoti Resins and Adhesives Limited
1,236.55
-1.86%
 
TINNARUBR.BO Tinna Rubber and Infrastructure Limited
991.30
-4.27%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,808.40
-1.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.