Fairchem Organics

FAIH
🏛️ india →
772.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:25 806.55 806.55 806.55 806.55 0.1K
12:05 802.05 802.05 802.05 802.05 0.0K
12:10 803.05 804.45 803.05 804.45 0.0K
12:20 804.45 804.45 804.45 804.45 0.0K
13:30 808.85 808.85 808.85 808.85 0.0K
13:35 802.05 807.85 802.05 802.05 0.0K
14:15 802.00 802.00 801.00 801.00 0.0K
15:15 802.50 802.75 802.50 802.75 0.0K
15:20 801.30 801.30 801.30 801.30 0.0K
15:25 801.95 801.95 801.95 801.95 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 776.00 780.45 772.00 772.60 0.0M
2025-09-30 763.45 784.85 763.45 773.20 0.0M
2025-09-29 799.00 800.00 753.75 775.10 0.0M
2025-09-26 785.00 807.00 772.00 778.15 0.0M
2025-09-25 788.00 790.10 785.00 786.20 0.0M
2025-09-24 794.15 820.00 785.15 787.50 0.0M
2025-09-23 810.65 817.70 785.00 791.90 0.0M
2025-09-22 810.00 810.00 801.00 801.95 0.0M
2025-09-19 808.45 823.25 808.45 810.50 0.0M
2025-09-18 800.00 825.85 798.65 808.45 0.0M
2025-09-17 794.45 798.60 789.45 793.80 0.0M
2025-09-16 784.55 792.15 784.55 790.05 0.0M
2025-09-15 824.95 824.95 781.00 781.00 0.0M
2025-09-12 788.75 797.70 785.10 786.60 0.0M
2025-09-11 788.00 789.80 785.00 788.75 0.0M
2025-09-10 788.00 799.15 788.00 790.95 0.0M
2025-09-09 792.20 795.55 788.00 795.55 0.0M
2025-09-08 808.10 812.70 790.00 792.20 0.0M
2025-09-05 788.00 813.55 788.00 801.30 0.0M
2025-09-04 795.00 797.65 789.60 789.60 0.0M
2025-09-03 798.05 799.55 791.75 795.80 0.0M
2025-09-02 800.15 801.40 770.00 782.40 0.0M
2025-09-01 824.95 824.95 790.00 794.50 0.0M
2025-08-29 815.00 815.00 783.00 784.70 0.0M
2025-08-28 799.50 802.60 781.25 790.80 0.0M
2025-08-26 818.55 818.55 792.00 796.90 0.0M
2025-08-25 822.45 822.45 812.55 817.05 0.0M
2025-08-22 828.35 834.90 817.90 822.65 0.0M
2025-08-21 829.85 840.00 821.95 822.90 0.0M
2025-08-20 842.00 847.20 821.55 829.85 0.0M
2025-08-19 849.50 850.10 840.00 841.35 0.0M
2025-08-18 857.20 858.30 842.00 842.30 0.0M
2025-08-14 845.70 847.00 834.55 838.70 0.0M
2025-08-13 850.05 850.70 841.05 845.70 0.0M
2025-08-12 850.25 862.65 836.60 846.10 0.0M
2025-08-11 852.05 870.20 845.10 862.60 0.0M
2025-08-08 872.25 872.25 852.25 858.35 0.0M
2025-08-07 857.20 884.30 857.20 868.05 0.0M
2025-08-06 878.65 881.55 855.00 855.50 0.0M
2025-08-05 878.25 881.20 865.00 870.05 0.0M
2025-08-04 890.50 895.00 873.30 886.90 0.0M
2025-08-01 890.50 919.70 884.00 890.15 0.0M
2025-07-31 876.00 944.40 873.80 884.70 0.0M
2025-07-30 900.00 901.00 876.00 887.20 0.0M
2025-07-29 889.00 898.35 868.40 886.85 0.0M
2025-07-28 922.00 923.00 880.50 893.95 0.0M
2025-07-25 936.00 948.85 905.05 914.85 0.0M
2025-07-24 936.00 954.00 935.00 944.10 0.0M
2025-07-23 949.50 953.15 936.10 938.05 0.0M
2025-07-22 938.65 955.00 938.20 949.50 0.0M
2025-07-21 943.80 946.00 928.30 940.35 0.0M
2025-07-18 958.00 959.60 949.80 950.10 0.0M
2025-07-17 959.15 961.05 955.50 955.50 0.0M
2025-07-16 968.95 969.00 946.10 952.10 0.0M
2025-07-15 987.00 990.00 963.10 966.50 0.0M
2025-07-14 987.25 987.25 970.00 975.35 0.0M
2025-07-11 961.05 994.00 951.25 986.35 0.0M
2025-07-10 956.40 973.75 956.30 957.30 0.0M
2025-07-09 964.85 971.85 951.90 957.75 0.0M
2025-07-08 921.00 980.05 921.00 964.10 0.0M
2025-07-07 990.00 990.75 971.00 975.45 0.0M
2025-07-04 981.10 997.15 977.55 990.00 0.0M
2025-07-03 980.00 1,015.00 980.00 995.00 0.0M
2025-07-02 1,003.00 1,006.10 973.25 980.80 0.0M
2025-07-01 1,025.35 1,030.35 987.30 1,003.00 0.0M
2025-06-30 938.35 1,100.00 936.50 1,005.35 0.0M
2025-06-27 952.00 954.00 931.95 934.60 0.0M
2025-06-26 952.90 952.90 935.90 945.00 0.0M
2025-06-25 930.55 949.00 930.55 941.45 0.0M
2025-06-24 961.05 961.10 928.00 931.95 0.0M
2025-06-23 925.70 945.95 925.70 937.25 0.0M
2025-06-20 923.60 988.00 908.85 952.60 0.0M
2025-06-19 954.00 954.00 923.60 930.40 0.0M
2025-06-18 954.35 972.00 950.00 956.55 0.0M
2025-06-17 965.95 972.00 952.05 960.60 0.0M
2025-06-16 953.75 971.30 929.80 969.40 0.0M
2025-06-13 913.55 972.70 913.55 945.15 0.0M
2025-06-12 983.05 1,011.70 972.00 977.55 0.0M
2025-06-11 972.00 1,020.00 951.85 997.40 0.0M
2025-06-10 946.10 972.00 944.70 962.45 0.0M
2025-06-09 942.95 945.85 935.15 941.10 0.0M
2025-06-06 933.10 951.10 918.50 935.15 0.0M
2025-06-05 987.90 987.90 924.90 931.90 0.0M
2025-06-04 950.00 953.05 923.95 938.95 0.0M
2025-06-03 970.80 986.30 931.50 939.40 0.0M
2025-06-02 886.95 992.75 865.95 970.80 0.0M
2025-05-30 857.05 857.05 844.00 848.15 0.0M
2025-05-29 866.00 866.00 842.90 848.55 0.0M
2025-05-28 833.40 864.00 819.05 861.10 0.0M
2025-05-27 828.00 895.85 821.90 835.40 0.0M
2025-05-26 838.60 846.55 827.05 840.15 0.0M
2025-05-23 823.15 839.70 800.00 835.40 0.0M
2025-05-22 817.30 830.00 817.30 826.40 0.0M
2025-05-21 820.00 828.90 815.00 824.25 0.0M
2025-05-20 835.00 835.00 812.80 814.90 0.0M
2025-05-19 827.85 834.95 810.00 823.35 0.0M
2025-05-16 823.10 835.00 811.00 814.15 0.0M
2025-05-15 830.70 835.00 810.00 822.45 0.0M
2025-05-14 812.00 848.00 805.70 821.95 0.0M
2025-05-13 795.60 814.00 795.60 803.30 0.0M
2025-05-12 829.95 829.95 788.00 791.80 0.0M
2025-05-09 747.30 789.90 747.30 775.70 0.0M
2025-05-08 804.30 827.15 785.00 786.95 0.0M
2025-05-07 815.00 816.40 797.45 804.30 0.0M
2025-05-06 813.15 836.05 811.20 816.40 0.0M
2025-05-05 840.05 840.05 807.00 813.15 0.0M
2025-05-02 836.90 839.40 815.00 816.10 0.0M
2025-04-30 859.55 859.55 831.00 832.90 0.0M
2025-04-29 879.65 881.55 849.50 853.55 0.0M
2025-04-28 864.70 880.00 854.75 866.70 0.0M
2025-04-25 904.60 904.60 862.45 864.70 0.0M
2025-04-24 860.80 930.00 860.80 884.15 0.0M
2025-04-23 915.70 930.00 885.00 888.90 0.0M
2025-04-22 919.95 930.25 901.50 911.90 0.0M
2025-04-21 899.00 920.15 884.35 915.50 0.0M
2025-04-17 895.55 902.05 888.00 893.90 0.0M
2025-04-16 885.00 895.75 882.10 887.85 0.0M
2025-04-15 885.30 896.50 868.85 885.25 0.0M
2025-04-11 895.00 895.00 849.95 863.10 0.0M
2025-04-09 884.05 884.05 843.15 847.60 0.0M
2025-04-08 848.60 889.75 848.60 867.10 0.0M
2025-04-07 789.00 857.25 775.25 833.70 0.0M
2025-04-04 906.90 906.90 856.00 882.20 0.0M
2025-04-03 895.80 915.95 893.85 904.05 0.0M
2025-04-02 904.00 906.05 872.25 901.90 0.0M
2025-04-01 878.05 905.00 869.15 891.75 0.0M
2025-03-28 879.15 898.00 865.00 876.45 0.0M
2025-03-27 905.95 918.65 857.65 862.55 0.0M
2025-03-26 939.95 946.00 889.50 895.20 0.0M
2025-03-25 940.05 985.80 926.00 929.60 0.0M
2025-03-24 985.75 1,015.75 974.05 977.20 0.0M
2025-03-21 980.95 1,004.50 965.00 972.60 0.0M
2025-03-20 986.10 986.10 964.85 970.70 0.0M
2025-03-19 978.75 987.75 957.30 970.30 0.0M
2025-03-18 972.75 984.40 955.00 958.80 0.0M
2025-03-17 995.00 1,001.15 956.55 963.95 0.0M
2025-03-13 904.90 1,047.90 902.55 1,022.25 0.0M
2025-03-12 885.00 930.00 885.00 892.35 0.0M
2025-03-11 897.05 922.05 884.80 890.90 0.0M
2025-03-10 964.90 964.90 890.00 912.95 0.0M
2025-03-07 935.05 980.00 935.00 948.70 0.0M
2025-03-06 940.00 986.50 940.00 968.80 0.0M
2025-03-05 912.80 1,010.00 862.95 944.50 0.0M
2025-03-04 839.85 862.60 809.10 852.40 0.0M
2025-03-03 878.95 883.00 817.40 837.10 0.0M
2025-02-28 879.00 886.95 831.20 848.95 0.0M
2025-02-27 963.55 963.55 882.00 894.05 0.0M
2025-02-25 981.05 981.90 964.05 967.35 0.0M
2025-02-24 978.00 989.90 936.60 966.80 0.0M
2025-02-21 995.95 1,005.85 956.00 964.75 0.0M
2025-02-20 969.00 998.40 959.00 983.00 0.0M
2025-02-19 924.15 1,017.05 924.10 963.45 0.0M
2025-02-18 965.25 969.30 931.50 935.90 0.0M
2025-02-17 1,010.95 1,036.75 964.15 973.95 0.0M
2025-02-14 1,000.00 1,022.00 992.85 1,010.35 0.0M
2025-02-13 975.05 1,038.10 930.00 1,012.10 0.0M
2025-02-12 1,080.00 1,080.00 973.85 1,049.20 0.0M
2025-02-11 1,074.00 1,110.00 1,049.15 1,059.60 0.0M
2025-02-10 1,120.50 1,127.80 1,060.00 1,076.05 0.0M
2025-02-07 1,160.00 1,160.00 1,102.95 1,118.15 0.0M
2025-02-06 1,108.20 1,185.00 1,090.55 1,137.80 0.0M
2025-02-05 1,109.75 1,143.95 1,096.05 1,121.75 0.0M
2025-02-04 1,099.90 1,123.05 1,085.05 1,109.75 0.0M
2025-02-03 1,083.05 1,113.75 1,060.05 1,071.25 0.0M
2025-02-01 1,111.50 1,150.00 1,082.60 1,126.25 0.0M
2025-01-31 1,100.45 1,126.35 1,085.10 1,111.50 0.0M
2025-01-30 1,140.00 1,162.75 1,075.15 1,085.60 0.0M
2025-01-29 1,070.00 1,152.00 1,070.00 1,137.10 0.0M
2025-01-28 1,132.80 1,136.50 1,036.20 1,047.50 0.0M
2025-01-27 1,192.00 1,192.00 1,088.00 1,100.20 0.0M
2025-01-24 1,188.80 1,230.20 1,121.65 1,202.05 0.0M
2025-01-23 1,047.30 1,166.75 1,041.75 1,166.75 0.0M
2025-01-22 1,083.35 1,085.95 1,025.35 1,060.70 0.0M
2025-01-21 1,160.20 1,162.95 1,070.85 1,088.85 0.0M
2025-01-20 1,029.65 1,131.90 995.95 1,131.90 0.0M
2025-01-17 1,053.25 1,053.25 1,009.25 1,029.00 0.0M
2025-01-16 1,050.65 1,068.10 1,004.90 1,053.25 0.0M
2025-01-15 1,021.95 1,049.45 988.80 1,038.20 0.0M
2025-01-14 969.00 1,005.00 956.00 991.85 0.0M
2025-01-13 1,002.40 1,006.70 938.65 949.65 0.0M
2025-01-10 1,044.95 1,044.95 970.30 1,011.50 0.0M
2025-01-09 1,051.45 1,051.45 1,002.00 1,007.40 0.0M
2025-01-08 1,108.90 1,108.90 1,029.50 1,048.50 0.0M
2025-01-07 1,099.95 1,108.95 1,029.60 1,099.70 0.0M
2025-01-06 1,128.05 1,151.75 1,048.05 1,064.85 0.0M
2025-01-03 1,140.05 1,181.35 1,140.00 1,147.30 0.0M
2025-01-02 1,192.10 1,215.35 1,141.25 1,164.25 0.0M
2025-01-01 1,226.20 1,230.20 1,198.10 1,202.60 0.0M