Fairchem Organics Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Fairchem Organics Ltd		MCap (aprox) 728.3 Crores	Symbol : FAIRCHEMOR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.0%	-5.5%	10.8%		-15.6%	-39.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	572.55	-15.55	9.43k	-2.6%
09-06-26	Tue	588.1	-6.95	7.4k	-1.2%	Data Update : 7 PM
08-06-26	Mon	595.05	-10.4	8.53k	-1.7%	10-06-26 : 572.55
05-06-26	Fri	605.45	2.65	2.33k	0.4%
04-06-26	Thu	602.8	1.5	8.92k	0.2%	Compared to  :  01-06-26 602.85
03-06-26	Wed	601.3	0.7	6.15k	0.1%
02-06-26	Tue	600.6	-2.25	8.85k	-0.4%	7 Days %
01-06-26	Mon	602.85	-13.3	6.79k	-2.2%	-5.0%
29-05-26	Fri	616.15	-1	25.89k	-0.2%
27-05-26	Wed	617.15	-2.45	15.41k	-0.4%	Compared to  :  11-05-26 605.85
26-05-26	Tue	619.6	9.3	21.92k	1.5%
25-05-26	Mon	610.3	-3.6	26.38k	-0.6%	1 Month %
22-05-26	Fri	613.9	9.2	40.12k	1.5%	-5.5%
21-05-26	Thu	604.7	4.15	9.06k	0.7%	.
20-05-26	Wed	600.55	-8.8	5.83k	-1.4%	Compared to  :  10-04-26 516.9
19-05-26	Tue	609.35	-4.65	3.31k	-0.8%
18-05-26	Mon	614	-4.05	8.15k	-0.7%	2 Months %
15-05-26	Fri	618.05	21.05	18.73k	3.5%	10.8%
14-05-26	Thu	597	-9.5	5.33k	-1.6%
13-05-26	Wed	606.5	16.1	6.93k	2.7%	Compared to  :  10-03-26
12-05-26	Tue	590.4	-15.45	30.27k	-2.6%
11-05-26	Mon	605.85	-13.55	18.41k	-2.2%	3 Months %
08-05-26	Fri	619.4	-6.2	17.76k	-1.0%
07-05-26	Thu	625.6	-8.95	24.25k	-1.4%
06-05-26	Wed	634.55	42.95	140.81k	7.3%	Compared to  :  10-12-25 678.25
05-05-26	Tue	591.6	-1.65	3.61k	-0.3%
04-05-26	Mon	593.25	22.45	24.82k	3.9%	6 Months %
30-04-26	Thu	570.8	2.15	7.95k	0.4%	-15.6%
29-04-26	Wed	568.65	8.6	4.24k	1.5%
28-04-26	Tue	560.05	-9.85	4.62k	-1.7%	Compared to  :  10-06-25 944.55
27-04-26	Mon	569.9	14.55	5.69k	2.6%
24-04-26	Fri	555.35	-13.95	3.27k	-2.5%	1 year %
23-04-26	Thu	569.3	1.8	4.15k	0.3%	-39.4%
22-04-26	Wed	567.5	10	2.92k	1.8%
21-04-26	Tue	557.5	-2.25	5.15k	-0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	559.75	-6.45	3.4k	-1.1%
17-04-26	Fri	566.2	2.6	8.16k	0.5%
16-04-26	Thu	563.6	16.75	6.79k	3.1%
15-04-26	Wed	546.85	22.25	9.8k	4.2%
13-04-26	Mon	524.6	7.7	5.14k	1.5%
10-04-26	Fri	516.9	6.45	4.84k	1.3%
09-04-26	Thu	510.45	-3.85	11.54k	-0.7%
08-04-26	Wed	514.3	16.6	27.01k	3.3%
07-04-26	Tue	497.7	0.45	6.85k	0.1%
06-04-26	Mon	497.25	2.05	10k	0.4%
02-04-26	Thu	495.2	24.05	20.11k	5.1%
01-04-26	Wed	471.15	38.15	36.23k	8.8%
30-03-26	Mon	433	-24.3	37.91k	-5.3%
27-03-26	Fri	457.3	-15.9	33.99k	-3.4%
25-03-26	Wed	473.2	-0.15	28.98k	0.0%
24-03-26	Tue	473.35	6.95	15.46k	1.5%
23-03-26	Mon	466.4	-26.9	16.39k	-5.5%
20-03-26	Fri	493.3	-21.85	32.2k	-4.2%
19-03-26	Thu	515.15	-71.65	6.46k	-2.6%
18-03-26	Wed	586.8	11.1	3.2k	1.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	575.7	-1.35	4.55k	-0.2%
26-02-26	Thu	577.05	-7.35	10.61k	-1.3%
25-02-26	Wed	584.4	-7.85	11.97k	-1.3%
24-02-26	Tue	592.25	-14.5	7.48k	-2.4%
23-02-26	Mon	606.75	-12	10.29k	-1.9%
20-02-26	Fri	618.75	1.65	8.04k	0.3%
19-02-26	Thu	617.1	-27.65	24.78k	-4.3%
18-02-26	Wed	644.75	5.5	5.35k	0.9%
17-02-26	Tue	639.25	-23.45	7.5k	-3.5%
16-02-26	Mon	662.7	26.4	13.63k	4.1%
13-02-26	Fri	636.3	-12.05	9.62k	-1.9%
12-02-26	Thu	648.35	25.55	23.01k	4.1%
11-02-26	Wed	622.8	5.95	15.02k	1.0%
10-02-26	Tue	616.85	-15.15	6.57k	-2.4%
09-02-26	Mon	632	-17.85	5.57k	-2.7%
06-02-26	Fri	649.85	3.7	4.06k	0.6%
05-02-26	Thu	646.15	15.1	21.19k	2.4%
04-02-26	Wed	631.05	9.85	4.97k	1.6%
03-02-26	Tue	621.2	-28.35	7.21k	-4.4%
02-02-26	Mon	649.55	16.95	4.96k	2.7%
01-02-26	Sun	632.6	-8.25	5.3k	-1.3%
30-01-26	Fri	640.85	-6.1	8.04k	-0.9%
29-01-26	Thu	646.95	-6.4	4.91k	-1.0%
28-01-26	Wed	653.35	-5.7	7.98k	-0.9%
27-01-26	Tue	659.05	-12.15	19.84k	-1.8%
23-01-26	Fri	671.2	29.25	60.38k	4.6%
22-01-26	Thu	641.95	-44.8	11.86k	-6.5%
21-01-26	Wed	686.75	-30.65	6.88k	-4.3%
20-01-26	Tue	717.4	17.5	7.94k	2.5%
19-01-26	Mon	699.9	-9.75	8.72k	-1.4%
16-01-26	Fri	709.65	-0.2	6.61k	0.0%
14-01-26	Wed	709.85	-1.6	9.64k	-0.2%
13-01-26	Tue	711.45	-12	7.14k	-1.7%
12-01-26	Mon	723.45	2.8	6.56k	0.4%
09-01-26	Fri	720.65	5.7	9.32k	0.8%
08-01-26	Thu	714.95	-28.05	11.89k	-3.8%
07-01-26	Wed	743	-24.1	27.32k	-3.1%
06-01-26	Tue	767.1	-7.65	86.65k	-1.0%
05-01-26	Mon	774.75	51.3	198.17k	7.1%
02-01-26	Fri	723.45	14.1	38.37k	2.0%
01-01-26	Thu	709.35	7.05	28.34k	1.0%
31-12-25	Wed	702.3	3.65	17.56k	0.5%
30-12-25	Tue	698.65	1.6	6.98k	0.2%
29-12-25	Mon	697.05	-3.65	13.31k	-0.5%
26-12-25	Fri	700.7	11.45	14.36k	1.7%
24-12-25	Wed	689.25	6.2	7.73k	0.9%
23-12-25	Tue	683.05	7.25	8.76k	1.1%
22-12-25	Mon	675.8	-1.15	9.18k	-0.2%
19-12-25	Fri	676.95	-4.3	5.93k	-0.6%
18-12-25	Thu	681.25	-3.05	8.61k	-0.4%
17-12-25	Wed	684.3	2.4	9.68k	0.4%
16-12-25	Tue	681.9	1.3	7.38k	0.2%
15-12-25	Mon	680.6	-3.45	10.96k	-0.5%
12-12-25	Fri	684.05	4.1	5.35k	0.6%
11-12-25	Thu	679.95	1.7	8.23k	0.3%
10-12-25	Wed	678.25	-12.55	16.8k	-1.8%
09-12-25	Tue	690.8	-4.5	10.37k	-0.6%
08-12-25	Mon	695.3	16.3	23.55k	2.4%
05-12-25	Fri	679	13	23.92k	2.0%
04-12-25	Thu	666	-0.75	14.95k	-0.1%
03-12-25	Wed	666.75	14.05	11.94k	2.2%
02-12-25	Tue	652.7	1.5	5.87k	0.2%
01-12-25	Mon	651.2	5.1	11.66k	0.8%
28-11-25	Fri	646.1	-7.2	72.6k	-1.1%
27-11-25	Thu	653.3	-4.15	15.21k	-0.6%
26-11-25	Wed	657.45	-15.2	43.05k	-2.3%
25-11-25	Tue	672.65	-24.4	57.79k	-3.5%
24-11-25	Mon	697.05	2.3	328.26k	0.3%
21-11-25	Fri	694.75	-1.85	229.4k	-0.3%
20-11-25	Thu	696.6	61.45	723.04k	9.7%
19-11-25	Wed	635.15	2.1	11.41k	0.3%
18-11-25	Tue	633.05	-10.45	13.53k	-1.6%
17-11-25	Mon	643.5	-33.4	32.51k	-4.9%
14-11-25	Fri	676.9	-20.5	23.88k	-2.9%
13-11-25	Thu	697.4	-8.95	10.56k	-1.3%
12-11-25	Wed	706.35	-32.1	24.27k	-4.3%
11-11-25	Tue	738.45	10.45	5.54k	1.4%
10-11-25	Mon	728	-17.55	13.62k	-2.4%
07-11-25	Fri	745.55	-4.3	6.42k	-0.6%
06-11-25	Thu	749.85	-6.15	5.78k	-0.8%
04-11-25	Tue	756	1.9	7.44k	0.3%
03-11-25	Mon	754.1	6.15	5.68k	0.8%
31-10-25	Fri	747.95	-2.55	6.78k	-0.3%
30-10-25	Thu	750.5	-3.95	3.44k	-0.5%
29-10-25	Wed	754.45	-3.4	3.45k	-0.4%
28-10-25	Tue	757.85	-1.9	3.82k	-0.3%
27-10-25	Mon	759.75	-15.15	8.3k	-2.0%
24-10-25	Fri	774.9	3.6	2.21k	0.5%
23-10-25	Thu	771.3	3.5	4.65k	0.5%
21-10-25	Tue	767.8	2.3	6.86k	0.3%
20-10-25	Mon	765.5	5	2.91k	0.7%
17-10-25	Fri	760.5	-8.3	5.08k	-1.1%
16-10-25	Thu	768.8	-2.15	5.05k	-0.3%
15-10-25	Wed	770.95	-7.4	6.87k	-1.0%
14-10-25	Tue	778.35	18.15	25.62k	2.4%
13-10-25	Mon	760.2	-4.25	2.55k	-0.6%
10-10-25	Fri	764.45	5.55	15.05k	0.7%
09-10-25	Thu	758.9	-11.65	37.26k	-1.5%
08-10-25	Wed	770.55	-5.05	4.11k	-0.7%
07-10-25	Tue	775.6	-4.15	5.41k	-0.5%
06-10-25	Mon	779.75	3.1	2.68k	0.4%
03-10-25	Fri	776.65	1.95	2.36k	0.3%
01-10-25	Wed	774.7	-2.2	11.35k	-0.3%
30-09-25	Tue	776.9	-9.5	6.84k	-1.2%
29-09-25	Mon	786.4	-3.75	3.97k	-0.5%
26-09-25	Fri	790.15	-2.75	4.55k	-0.3%
25-09-25	Thu	792.9	-8.35	8.78k	-1.0%
24-09-25	Wed	801.25	-9.6	32.94k	-1.2%
23-09-25	Tue	810.85	4.2	4.06k	0.5%
22-09-25	Mon	806.65	14.45	10.26k	1.8%
19-09-25	Fri	792.2	-1.5	10.09k	-0.2%
18-09-25	Thu	793.7	8.15	12.4k	1.0%
17-09-25	Wed	785.55	-2	14.84k	-0.3%
16-09-25	Tue	787.55	-0.65	4.71k	-0.1%
15-09-25	Mon	788.2	-4.5	6.54k	-0.6%
12-09-25	Fri	792.7	1.75	3.91k	0.2%
11-09-25	Thu	790.95	-2.3	2.21k	-0.3%
10-09-25	Wed	793.25	-8.95	9.62k	-1.1%
09-09-25	Tue	802.2	9.95	4.66k	1.3%
08-09-25	Mon	792.25	-4.75	5.32k	-0.6%
05-09-25	Fri	797	12.95	3.85k	1.7%
04-09-25	Thu	784.05	-9.5	10.73k	-1.2%
03-09-25	Wed	793.55	9.2	9.24k	1.2%
02-09-25	Tue	784.35	-6.45	3.8k	-0.8%
01-09-25	Mon	790.8	-5.9	6.02k	-0.7%
29-08-25	Fri	796.7	-17.85	8.25k	-2.2%
28-08-25	Thu	814.55	-9.8	5.69k	-1.2%
26-08-25	Tue	824.35	0	3.69k	0.0%
25-08-25	Mon	824.35	-1.6	9.79k	-0.2%
22-08-25	Fri	825.95	-18.3	11.42k	-2.2%
21-08-25	Thu	844.25	1.3	3.27k	0.2%
20-08-25	Wed	842.95	0.45	3.21k	0.1%
19-08-25	Tue	842.5	-3.25	2.77k	-0.4%
18-08-25	Mon	845.75	0.8	2.96k	0.1%
14-08-25	Thu	844.95	-12.1	6.13k	-1.4%
13-08-25	Wed	857.05	1.25	24.14k	0.1%
12-08-25	Tue	855.8	-16.85	3.19k	-1.9%
11-08-25	Mon	872.65	16.7	3.92k	2.0%
08-08-25	Fri	855.95	-16.4	4.71k	-1.9%
07-08-25	Thu	872.35	-16.7	4.5k	-1.9%
06-08-25	Wed	889.05	-3.45	5.79k	-0.4%
05-08-25	Tue	892.5	9.3	12.52k	1.1%
04-08-25	Mon	883.2	-0.6	31.59k	-0.1%
01-08-25	Fri	883.8	-0.9	4.06k	-0.1%
31-07-25	Thu	884.7	-9	10.51k	-1.0%
30-07-25	Wed	893.7	-18.2	8.71k	-2.0%
29-07-25	Tue	911.9	6.1	2.99k	0.7%
28-07-25	Mon	944.1	-32.2	6.66k	-3.4%
25-07-25	Fri	938	-10.5	4.44k	-1.1%
24-07-25	Thu	948.5	6.3	5.55k	0.7%
23-07-25	Wed	942.2	-11.5	9.54k	-1.2%
22-07-25	Tue	953.7	-2.5	6.07k	-0.3%
21-07-25	Mon	956.2	2.1	3.27k	0.2%
18-07-25	Fri	954.1	-17.5	8.86k	-1.8%
17-07-25	Thu	971.6	-5	7.36k	-0.5%
16-07-25	Wed	976.6	-7.8	5.37k	-0.8%
15-07-25	Tue	984.4	25.2	11.24k	2.6%
14-07-25	Mon	959.2	1.4	4.36k	0.1%
11-07-25	Fri	957.8	-8.3	5.17k	-0.9%
10-07-25	Thu	966.1	-12.3	7.78k	-1.3%
09-07-25	Wed	978.4	-9.3	6.35k	-0.9%
08-07-25	Tue	987.7	-5.4	6.19k	-0.5%
07-07-25	Mon	993.1	12.3	18.04k	1.3%
04-07-25	Fri	980.8	-22.7	17.53k	-2.3%
03-07-25	Thu	1003.5	0.05	28.47k	0.0%
02-07-25	Wed	1003.45	69	130.76k	7.4%
01-07-25	Tue	934.45	-7.3	9.13k	-0.8%
30-06-25	Mon	941.75	-1.45	6.52k	-0.2%
27-06-25	Fri	943.2	13.1	7.28k	1.4%
26-06-25	Thu	930.1	-5.45	4.79k	-0.6%
25-06-25	Wed	935.55	-13.45	8.45k	-1.4%
24-06-25	Tue	949	19.6	20.03k	2.1%
23-06-25	Mon	929.4	-27.05	7.75k	-2.8%
20-06-25	Fri	956.45	-7.1	6.91k	-0.7%
19-06-25	Thu	963.55	-2.2	5.85k	-0.2%
18-06-25	Wed	965.75	20.1	15.67k	2.1%
17-06-25	Tue	945.65	-31.7	22.87k	-3.2%
16-06-25	Mon	977.35	-23.1	23.08k	-2.3%
13-06-25	Fri	1000.45	41	55.15k	4.3%
12-06-25	Thu	959.45	17.75	19.29k	1.9%
11-06-25	Wed	941.7	-2.85	11.41k	-0.3%
10-06-25	Tue	944.55	10.2	14.27k	1.1%
09-06-25	Mon	934.35	-3.25	11.62k	-0.3%
06-06-25	Fri	937.6	-4	24.35k	-0.4%