Fairchem Organics Share Price All Time Records & Statistics (Dec 2020 - Apr 2026)
Comprehensive analysis of FAIRCHEMOR historical performance from NSE exchange
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
Price Data Selection & Download
You're viewing historical share price data for Fairchem Organics (FAIRCHEMOR) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Dec 2020 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-33.62%
₹774.75 → ₹514.30
Year to Date
Price Volatility
13.67%
Low Volatility
Year to Date
Average Daily Volume
17,766
Year to Date Average
NSE Exchange
Related Pages for Fairchem Organics
Additional stock information and data for FAIRCHEMOR
Fairchem Organics Share Price History – Frequently Asked Questions
Common questions about FAIRCHEMOR historical data and records
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.