Fairchem Organic

Fairchem Organics Ltd Historical Data

NSEBSE

₹953.7

(-0.26%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	924.35	985	910.9	949	1,664	1,86,50,061.55	5,453
23-Jun-2025	939.9	946.95	930	935.55	1,555	79,11,681.9	3,750
24-Jun-2025	954.3	963.4	925.6	930.1	1,277	44,88,980.4	2,368
25-Jun-2025	939	949.95	931.8	943.2	1,439	68,61,824.15	2,824
26-Jun-2025	943.2	954.8	931.2	941.75	990	61,25,092.15	3,831
27-Jun-2025	955.9	955.9	932.8	934.45	1,171	85,91,118.55	4,990
30-Jun-2025	943.8	1,102.7	935.8	1,003.45	12,785	13,41,40,046.6	22,748
01-Jul-2025	1,012	1,037.9	995	1,003.5	3,983	2,87,98,930.3	9,502
02-Jul-2025	996	1,009	972.4	980.8	2,142	1,72,52,022.7	9,247
03-Jul-2025	975.1	1,023.8	975.1	993.1	2,819	1,80,70,064.3	5,205
04-Jul-2025	985.2	999	978.1	987.7	1,509	61,14,024.6	2,793
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

Fairchem Organic: Related NEWS

No Record Found

Invest wise with Expert advice