Price Data Selection & Download
Fairchem Organics Share Price All Time Records & Statistics (Dec 2020 - Oct 2026)
1361 daily OHLCV records on NSE from Dec. 2020 to Oct. 2026. Review FAIRCHEMOR earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2449.90
October 10, 2022
NSE Exchange
Share Price All Time Low
₹428.05
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,145,778
December 17, 2024 • ₹1194.20
NSE Exchange
Share Price History Data (Dec 2020 - Oct 2026)
FAIRCHEMOR daily open, high, low, close and volume (OHLCV) on NSE — 128 records.
Total Records
128
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹699.95 | ₹729.90 | ₹678.00 | ₹682.25 | 72,267 |
| 2026-10-01 | ₹668.00 | ₹684.70 | ₹646.75 | ₹661.50 | 3,845 |
| 2026-09-30 | ₹678.00 | ₹693.00 | ₹661.00 | ₹680.75 | 5,353 |
| 2026-09-29 | ₹684.90 | ₹689.00 | ₹672.00 | ₹674.70 | 2,690 |
| 2026-09-28 | ₹672.00 | ₹687.00 | ₹666.00 | ₹675.00 | 4,033 |
| 2026-09-25 | ₹660.00 | ₹685.00 | ₹659.95 | ₹671.55 | 8,980 |
| 2026-07-02 | ₹743.00 | ₹769.00 | ₹740.20 | ₹750.30 | 67,230 |
| 2026-07-01 | ₹680.30 | ₹750.00 | ₹672.25 | ₹731.90 | 419,711 |
| 2026-06-30 | ₹653.30 | ₹680.85 | ₹639.15 | ₹670.25 | 35,926 |
| 2026-06-29 | ₹633.00 | ₹654.00 | ₹629.10 | ₹643.65 | 20,560 |
| 2026-06-25 | ₹641.00 | ₹657.00 | ₹625.35 | ₹634.40 | 64,460 |
| 2026-06-24 | ₹614.75 | ₹670.00 | ₹605.45 | ₹639.35 | 163,026 |
| 2026-06-23 | ₹640.00 | ₹641.20 | ₹606.05 | ₹609.35 | 10,720 |
| 2026-06-22 | ₹615.40 | ₹637.45 | ₹610.00 | ₹626.25 | 8,596 |
| 2026-06-19 | ₹591.00 | ₹615.00 | ₹586.55 | ₹608.90 | 3,905 |
| 2026-06-18 | ₹594.20 | ₹606.00 | ₹594.00 | ₹603.25 | 3,560 |
| 2026-06-17 | ₹604.90 | ₹615.00 | ₹591.20 | ₹600.95 | 6,649 |
| 2026-06-16 | ₹600.30 | ₹609.65 | ₹600.30 | ₹606.10 | 1,946 |
| 2026-06-15 | ₹593.05 | ₹612.90 | ₹593.05 | ₹607.35 | 7,114 |
| 2026-06-12 | ₹572.20 | ₹595.40 | ₹570.05 | ₹592.20 | 6,914 |
| 2026-06-11 | ₹570.00 | ₹580.15 | ₹563.35 | ₹569.90 | 5,018 |
| 2026-06-10 | ₹585.20 | ₹599.95 | ₹566.25 | ₹572.55 | 9,429 |
| 2026-06-09 | ₹590.30 | ₹607.85 | ₹585.00 | ₹588.10 | 7,397 |
| 2026-06-08 | ₹600.00 | ₹602.30 | ₹590.00 | ₹595.05 | 8,533 |
| 2026-06-05 | ₹602.80 | ₹610.00 | ₹602.80 | ₹605.45 | 2,332 |
| 2026-06-04 | ₹594.05 | ₹607.00 | ₹594.05 | ₹602.80 | 8,923 |
| 2026-06-03 | ₹601.00 | ₹610.00 | ₹595.10 | ₹601.30 | 6,146 |
| 2026-06-02 | ₹603.70 | ₹614.95 | ₹589.10 | ₹600.60 | 8,846 |
| 2026-06-01 | ₹625.00 | ₹625.00 | ₹600.00 | ₹602.85 | 6,786 |
| 2026-05-29 | ₹606.20 | ₹638.70 | ₹606.15 | ₹616.15 | 25,892 |
| 2026-05-27 | ₹619.05 | ₹621.25 | ₹611.00 | ₹617.15 | 15,413 |
| 2026-05-26 | ₹614.60 | ₹620.00 | ₹606.05 | ₹619.60 | 21,923 |
| 2026-05-25 | ₹618.00 | ₹633.00 | ₹600.40 | ₹610.30 | 26,380 |
| 2026-05-22 | ₹607.70 | ₹634.65 | ₹602.10 | ₹613.90 | 40,122 |
| 2026-05-21 | ₹599.95 | ₹609.95 | ₹596.15 | ₹604.70 | 9,064 |
| 2026-05-20 | ₹604.80 | ₹613.80 | ₹592.70 | ₹600.55 | 5,825 |
| 2026-05-19 | ₹604.80 | ₹617.95 | ₹604.80 | ₹609.35 | 3,309 |
| 2026-05-18 | ₹623.20 | ₹623.20 | ₹598.15 | ₹614.00 | 8,149 |
| 2026-05-15 | ₹597.25 | ₹624.00 | ₹593.20 | ₹618.05 | 18,733 |
| 2026-05-14 | ₹601.25 | ₹607.85 | ₹590.00 | ₹597.00 | 5,327 |
| 2026-05-13 | ₹588.05 | ₹617.55 | ₹588.05 | ₹606.50 | 6,926 |
| 2026-05-12 | ₹602.10 | ₹605.00 | ₹588.00 | ₹590.40 | 30,269 |
| 2026-05-11 | ₹619.40 | ₹619.40 | ₹599.45 | ₹605.85 | 18,405 |
| 2026-05-08 | ₹630.05 | ₹630.30 | ₹616.10 | ₹619.40 | 17,762 |
| 2026-05-07 | ₹639.60 | ₹644.30 | ₹620.00 | ₹625.60 | 24,251 |
| 2026-05-06 | ₹599.00 | ₹664.00 | ₹585.00 | ₹634.55 | 140,811 |
| 2026-05-05 | ₹593.25 | ₹599.15 | ₹589.10 | ₹591.60 | 3,606 |
| 2026-05-04 | ₹570.80 | ₹618.80 | ₹570.80 | ₹593.25 | 24,822 |
| 2026-04-30 | ₹569.95 | ₹576.00 | ₹557.20 | ₹570.80 | 7,947 |
| 2026-04-29 | ₹563.15 | ₹572.20 | ₹562.00 | ₹568.65 | 4,242 |
| 2026-04-28 | ₹574.95 | ₹574.95 | ₹558.05 | ₹560.05 | 4,617 |
| 2026-04-27 | ₹561.55 | ₹577.20 | ₹561.35 | ₹569.90 | 5,694 |
| 2026-04-24 | ₹569.30 | ₹575.95 | ₹551.10 | ₹555.35 | 3,273 |
| 2026-04-23 | ₹570.00 | ₹574.90 | ₹564.05 | ₹569.30 | 4,152 |
| 2026-04-22 | ₹561.55 | ₹569.90 | ₹555.10 | ₹567.50 | 2,924 |
| 2026-04-21 | ₹559.75 | ₹566.05 | ₹556.00 | ₹557.50 | 5,148 |
| 2026-04-20 | ₹568.00 | ₹570.00 | ₹555.00 | ₹559.75 | 3,397 |
| 2026-04-17 | ₹574.00 | ₹578.00 | ₹562.35 | ₹566.20 | 8,157 |
| 2026-04-16 | ₹557.00 | ₹569.00 | ₹550.05 | ₹563.60 | 6,786 |
| 2026-04-15 | ₹538.90 | ₹551.95 | ₹526.50 | ₹546.85 | 9,803 |
| 2026-04-13 | ₹504.00 | ₹527.40 | ₹501.30 | ₹524.60 | 5,139 |
| 2026-04-10 | ₹518.10 | ₹521.10 | ₹509.90 | ₹516.90 | 4,837 |
| 2026-04-09 | ₹518.20 | ₹525.70 | ₹502.00 | ₹510.45 | 11,544 |
| 2026-04-08 | ₹521.40 | ₹532.20 | ₹500.10 | ₹514.30 | 27,006 |
| 2026-04-07 | ₹499.75 | ₹500.65 | ₹491.05 | ₹497.70 | 6,847 |
| 2026-04-06 | ₹494.95 | ₹500.30 | ₹480.80 | ₹497.25 | 10,003 |
| 2026-04-02 | ₹461.00 | ₹519.00 | ₹457.55 | ₹495.20 | 20,114 |
| 2026-04-01 | ₹437.45 | ₹480.90 | ₹437.45 | ₹471.15 | 36,227 |
| 2026-03-30 | ₹456.55 | ₹456.55 | ₹428.05 | ₹433.00 | 37,910 |
| 2026-03-27 | ₹470.00 | ₹476.95 | ₹456.05 | ₹457.30 | 33,986 |
| 2026-03-25 | ₹475.70 | ₹501.00 | ₹470.00 | ₹473.20 | 28,983 |
| 2026-03-24 | ₹477.00 | ₹483.00 | ₹466.00 | ₹473.35 | 15,459 |
| 2026-03-23 | ₹488.00 | ₹491.95 | ₹463.00 | ₹466.40 | 16,391 |
| 2026-03-20 | ₹509.00 | ₹535.05 | ₹488.10 | ₹493.30 | 32,200 |
| 2026-03-19 | ₹528.00 | ₹530.10 | ₹510.60 | ₹515.15 | 6,455 |
| 2026-03-18 | ₹515.00 | ₹539.00 | ₹515.00 | ₹529.05 | 15,841 |
| 2026-03-17 | ₹510.00 | ₹522.00 | ₹501.40 | ₹514.25 | 39,139 |
| 2026-03-16 | ₹530.00 | ₹530.00 | ₹504.90 | ₹512.90 | 8,412 |
| 2026-03-13 | ₹542.50 | ₹548.95 | ₹527.95 | ₹529.75 | 9,356 |
| 2026-03-12 | ₹552.25 | ₹565.00 | ₹542.30 | ₹548.10 | 20,855 |
| 2026-03-11 | ₹570.00 | ₹570.00 | ₹545.00 | ₹549.95 | 10,426 |
| 2026-03-10 | ₹552.80 | ₹580.95 | ₹548.05 | ₹555.85 | 6,590 |
| 2026-03-09 | ₹560.00 | ₹560.00 | ₹538.00 | ₹545.15 | 5,553 |
| 2026-03-06 | ₹561.35 | ₹571.10 | ₹560.00 | ₹565.30 | 12,248 |
| 2026-03-05 | ₹579.00 | ₹579.00 | ₹550.50 | ₹561.85 | 16,524 |
| 2026-03-04 | ₹577.00 | ₹587.55 | ₹555.00 | ₹563.00 | 12,996 |
| 2026-03-02 | ₹581.00 | ₹623.00 | ₹572.00 | ₹590.40 | 6,927 |
| 2026-02-27 | ₹581.00 | ₹596.90 | ₹581.00 | ₹593.85 | 3,626 |
| 2026-02-26 | ₹576.00 | ₹590.00 | ₹570.65 | ₹586.80 | 3,204 |
| 2026-02-25 | ₹577.05 | ₹585.15 | ₹572.30 | ₹575.70 | 4,550 |
| 2026-02-24 | ₹597.80 | ₹597.80 | ₹571.00 | ₹577.05 | 10,614 |
| 2026-02-23 | ₹588.00 | ₹602.35 | ₹580.05 | ₹584.40 | 11,970 |
| 2026-02-20 | ₹608.85 | ₹609.00 | ₹590.45 | ₹592.25 | 7,477 |
| 2026-02-19 | ₹601.00 | ₹623.90 | ₹601.00 | ₹606.75 | 10,289 |
| 2026-02-18 | ₹625.00 | ₹626.40 | ₹613.10 | ₹618.75 | 8,042 |
| 2026-02-17 | ₹631.00 | ₹631.90 | ₹608.10 | ₹617.10 | 24,779 |
| 2026-02-16 | ₹634.00 | ₹660.00 | ₹632.50 | ₹644.75 | 5,347 |
| 2026-02-13 | ₹661.00 | ₹663.90 | ₹634.00 | ₹639.25 | 7,504 |
| 2026-02-12 | ₹633.00 | ₹674.90 | ₹625.95 | ₹662.70 | 13,626 |
| 2026-02-11 | ₹636.10 | ₹645.45 | ₹631.00 | ₹636.30 | 9,622 |
| 2026-02-10 | ₹632.10 | ₹658.00 | ₹626.05 | ₹648.35 | 23,014 |
| 2026-02-09 | ₹615.00 | ₹631.45 | ₹612.30 | ₹622.80 | 15,019 |
| 2026-02-06 | ₹641.25 | ₹642.95 | ₹603.00 | ₹616.85 | 6,569 |
| 2026-02-05 | ₹669.80 | ₹669.80 | ₹627.20 | ₹632.00 | 5,570 |
| 2026-02-04 | ₹646.15 | ₹674.20 | ₹643.00 | ₹649.85 | 4,062 |
| 2026-02-03 | ₹661.00 | ₹675.10 | ₹643.15 | ₹646.15 | 21,188 |
| 2026-02-02 | ₹619.95 | ₹648.00 | ₹616.00 | ₹631.05 | 4,965 |
| 2026-02-01 | ₹648.60 | ₹652.60 | ₹610.00 | ₹621.20 | 7,207 |
| 2026-01-30 | ₹632.95 | ₹650.00 | ₹615.30 | ₹649.55 | 4,959 |
| 2026-01-29 | ₹640.85 | ₹649.90 | ₹628.00 | ₹632.60 | 5,304 |
| 2026-01-28 | ₹651.35 | ₹653.35 | ₹639.00 | ₹640.85 | 8,035 |
| 2026-01-27 | ₹648.00 | ₹660.90 | ₹638.05 | ₹646.95 | 4,908 |
| 2026-01-23 | ₹660.00 | ₹663.30 | ₹643.95 | ₹653.35 | 7,983 |
| 2026-01-22 | ₹686.00 | ₹698.10 | ₹653.25 | ₹659.05 | 19,836 |
| 2026-01-21 | ₹621.00 | ₹698.80 | ₹615.00 | ₹671.20 | 60,379 |
| 2026-01-20 | ₹689.45 | ₹690.65 | ₹636.00 | ₹641.95 | 11,864 |
| 2026-01-19 | ₹713.80 | ₹714.40 | ₹682.55 | ₹686.75 | 6,883 |
| 2026-01-16 | ₹680.50 | ₹723.60 | ₹680.50 | ₹717.40 | 7,939 |
| 2026-01-14 | ₹706.85 | ₹709.90 | ₹689.05 | ₹699.90 | 8,716 |
| 2026-01-13 | ₹718.80 | ₹720.00 | ₹701.85 | ₹709.65 | 6,607 |
| 2026-01-12 | ₹715.00 | ₹730.00 | ₹700.00 | ₹709.85 | 9,643 |
| 2026-01-09 | ₹720.20 | ₹726.55 | ₹703.10 | ₹711.45 | 7,135 |
| 2026-01-08 | ₹722.00 | ₹730.00 | ₹715.60 | ₹723.45 | 6,558 |
| 2026-01-07 | ₹724.00 | ₹730.35 | ₹715.65 | ₹720.65 | 9,322 |
| 2026-01-06 | ₹731.85 | ₹739.25 | ₹710.05 | ₹714.95 | 11,888 |
| 2026-01-05 | ₹731.05 | ₹751.90 | ₹724.00 | ₹743.00 | 27,317 |
| 2026-01-02 | ₹781.80 | ₹793.90 | ₹761.00 | ₹767.10 | 86,647 |
| 2026-01-01 | ₹733.50 | ₹785.00 | ₹725.05 | ₹774.75 | 198,172 |
Fairchem Organics Share Price Performance Analysis (Dec 2020 - Oct 2026)
FAIRCHEMOR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.94%
₹774.75 → ₹682.25
Year to Date
Price Volatility
11.01%
Low Volatility
Year to Date
Average Daily Volume
20,862
Year to Date Average
NSE Exchange
Fairchem Organics Share Price History – Frequently Asked Questions
Common questions about FAIRCHEMOR historical data and records. For live price, key ratios and fundamentals, see FAIRCHEMOR share price.
What is the all-time high share price of Fairchem Organics (FAIRCHEMOR)?
The all-time high share price of Fairchem Organics was ₹2449.9 recorded on October 10, 2022 on the NSE exchange.
What is the all-time low share price of Fairchem Organics (FAIRCHEMOR)?
The all-time low share price of Fairchem Organics was ₹428.05 recorded on March 30, 2026 on the NSE exchange.
How can I download FAIRCHEMOR historical share price data?
You can download Fairchem Organics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FAIRCHEMOR shares?
The highest trading volume day for Fairchem Organics was 1,145,778 shares traded on December 17, 2024 on the NSE exchange, with share price at ₹1194.2.