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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,996.00 1,996.00 1,673.70 1,682.30 0.0M
2021-12-30 1,735.00 1,735.00 1,660.00 1,663.75 0.0M
2021-12-29 1,658.80 1,729.60 1,651.10 1,719.80 0.0M
2021-12-28 1,624.55 1,676.20 1,612.00 1,656.45 0.0M
2021-12-27 1,585.00 1,649.85 1,570.00 1,635.05 0.0M
2021-12-24 1,609.05 1,619.90 1,583.00 1,598.55 0.0M
2021-12-23 1,618.60 1,618.60 1,592.85 1,608.90 0.0M
2021-12-22 1,634.00 1,634.00 1,556.25 1,581.75 0.0M
2021-12-21 1,629.00 1,629.00 1,436.95 1,517.00 0.0M
2021-12-20 1,699.50 1,701.85 1,565.85 1,602.90 0.0M
2021-12-17 1,740.00 1,742.35 1,686.00 1,695.25 0.0M
2021-12-16 1,754.25 1,759.80 1,712.85 1,728.70 0.0M
2021-12-15 1,797.15 1,797.15 1,728.60 1,742.50 0.0M
2021-12-14 1,765.05 1,822.75 1,765.05 1,782.30 0.0M
2021-12-13 1,811.45 1,813.85 1,771.75 1,807.05 0.0M
2021-12-10 1,800.00 1,809.55 1,762.50 1,785.60 0.0M
2021-12-09 1,765.65 1,803.95 1,725.65 1,793.10 0.0M
2021-12-08 1,702.00 1,802.35 1,702.00 1,765.35 0.0M
2021-12-07 1,765.05 1,808.40 1,699.15 1,716.10 0.0M
2021-12-06 1,734.90 1,793.85 1,685.10 1,729.40 0.0M
2021-12-03 1,780.00 1,780.00 1,720.00 1,731.35 0.0M
2021-12-02 1,710.25 1,776.05 1,706.05 1,775.70 0.0M
2021-12-01 1,738.95 1,750.00 1,657.00 1,691.50 0.0M
2021-11-30 1,732.00 1,766.40 1,720.00 1,725.30 0.0M
2021-11-29 1,782.95 1,782.95 1,715.80 1,727.85 0.0M
2021-11-26 1,828.00 1,839.55 1,764.05 1,782.95 0.0M
2021-11-25 1,832.05 1,846.00 1,785.40 1,827.60 0.0M
2021-11-24 1,781.95 1,838.15 1,776.85 1,831.55 0.0M
2021-11-23 1,828.50 1,828.50 1,763.75 1,771.95 0.0M
2021-11-22 1,792.00 1,798.00 1,747.90 1,782.95 0.0M
2021-11-18 1,804.75 1,813.45 1,773.80 1,788.15 0.0M
2021-11-17 1,812.40 1,847.95 1,800.00 1,800.50 0.0M
2021-11-16 1,710.25 1,814.15 1,705.00 1,809.65 0.0M
2021-11-15 1,765.50 1,790.00 1,747.95 1,760.10 0.0M
2021-11-12 1,725.00 1,793.90 1,724.70 1,762.60 0.0M
2021-11-11 1,790.00 1,790.00 1,718.75 1,726.30 0.0M
2021-11-10 1,835.00 1,865.05 1,783.20 1,783.20 0.0M
2021-11-09 1,984.00 2,045.00 1,859.80 1,877.05 2.7M
2021-11-08 1,999.10 2,080.00 1,940.00 1,957.65 0.0M
2021-11-04 1,971.00 2,009.00 1,936.55 1,989.75 0.0M
2021-11-03 1,895.75 1,944.75 1,889.90 1,930.95 0.0M
2021-11-02 1,921.90 1,921.90 1,862.60 1,900.05 0.0M
2021-11-01 1,921.40 1,945.30 1,855.00 1,896.50 0.0M
2021-10-29 1,924.45 1,924.45 1,827.05 1,924.35 0.0M
2021-10-28 1,840.00 1,908.70 1,806.00 1,832.85 0.0M
2021-10-27 1,967.00 1,967.00 1,880.00 1,899.80 0.0M
2021-10-26 1,855.00 1,971.00 1,855.00 1,913.65 0.0M
2021-10-25 1,797.10 1,912.70 1,756.80 1,899.15 0.0M
2021-10-22 1,895.25 1,933.55 1,795.05 1,821.65 0.0M
2021-10-21 1,961.95 1,961.95 1,853.00 1,871.65 0.0M
2021-10-20 1,878.85 1,899.15 1,799.95 1,869.80 0.0M
2021-10-19 1,984.00 1,984.00 1,828.00 1,855.25 0.0M
2021-10-18 2,007.00 2,047.40 1,904.40 1,907.75 0.0M
2021-10-14 2,047.20 2,074.75 1,988.30 2,004.60 0.0M
2021-10-13 2,101.65 2,125.00 1,996.60 2,017.45 0.0M
2021-10-12 2,170.00 2,170.00 2,081.10 2,087.80 0.0M
2021-10-11 2,166.05 2,222.90 2,161.00 2,174.40 0.0M
2021-10-08 2,165.95 2,257.45 2,131.25 2,173.95 0.0M
2021-10-07 2,290.00 2,290.00 2,136.00 2,176.00 0.0M
2021-10-06 2,239.25 2,239.25 2,160.00 2,239.25 0.0M
2021-10-05 2,099.00 2,132.65 2,078.75 2,132.65 0.0M
2021-10-04 1,949.90 2,031.10 1,910.25 2,031.10 0.0M
2021-10-01 1,780.05 1,945.00 1,780.05 1,934.40 0.0M
2021-09-30 1,824.90 1,912.85 1,820.75 1,861.60 0.0M
2021-09-29 1,809.30 1,844.60 1,789.95 1,821.80 0.0M
2021-09-28 1,779.90 1,854.80 1,759.00 1,816.65 0.0M
2021-09-27 1,800.00 1,827.95 1,724.20 1,769.55 0.0M
2021-09-24 1,852.90 1,865.00 1,757.00 1,814.90 0.0M
2021-09-23 1,893.80 1,893.80 1,823.60 1,837.50 0.0M
2021-09-22 1,857.95 1,884.80 1,813.60 1,853.05 0.0M
2021-09-21 1,851.00 1,930.00 1,810.00 1,830.15 0.0M
2021-09-20 1,900.00 1,969.80 1,870.00 1,902.65 0.0M
2021-09-17 2,048.00 2,048.00 1,901.35 1,927.90 0.0M
2021-09-16 1,882.00 1,977.00 1,880.30 1,963.40 0.0M
2021-09-15 1,914.60 1,919.25 1,835.90 1,883.30 0.0M
2021-09-14 1,930.00 1,930.00 1,874.00 1,879.70 0.0M
2021-09-13 1,915.00 1,959.15 1,862.00 1,902.25 0.0M
2021-09-09 1,900.00 1,957.80 1,888.65 1,913.80 0.0M
2021-09-08 1,802.40 1,892.50 1,733.00 1,887.00 0.0M
2021-09-07 1,890.00 1,890.00 1,797.25 1,802.40 0.0M
2021-09-06 1,832.80 1,852.85 1,803.40 1,814.05 0.0M
2021-09-03 1,870.15 1,890.80 1,819.55 1,825.10 0.0M
2021-09-02 1,838.75 1,914.30 1,829.40 1,860.75 0.0M
2021-09-01 1,880.05 1,888.65 1,800.00 1,832.90 0.0M
2021-08-31 1,882.80 1,910.00 1,865.00 1,880.85 0.0M
2021-08-30 1,930.00 1,933.00 1,860.50 1,882.80 0.0M
2021-08-27 1,772.05 1,904.60 1,772.05 1,863.40 0.0M
2021-08-26 1,752.00 1,877.80 1,752.00 1,813.95 0.0M
2021-08-25 1,819.95 1,847.45 1,796.90 1,844.10 0.0M
2021-08-24 1,592.00 1,759.50 1,592.00 1,759.50 0.0M
2021-08-23 1,720.00 1,743.95 1,675.75 1,675.75 0.0M
2021-08-20 1,812.00 1,840.00 1,755.55 1,763.90 0.0M
2021-08-18 1,852.00 1,913.80 1,800.00 1,835.35 0.0M
2021-08-17 1,990.00 1,990.00 1,872.00 1,881.60 0.0M
2021-08-16 1,975.00 1,982.45 1,918.00 1,927.95 0.0M
2021-08-13 2,000.00 2,070.45 1,930.00 1,946.65 0.0M
2021-08-12 1,877.00 1,999.10 1,877.00 1,999.10 0.0M
2021-08-11 1,890.00 1,979.25 1,814.20 1,903.95 0.0M
2021-08-10 2,039.00 2,045.00 1,909.65 1,909.65 0.0M
2021-08-09 2,099.00 2,153.50 2,000.00 2,010.15 0.0M
2021-08-06 2,148.00 2,149.00 2,028.05 2,066.00 0.0M
2021-08-05 1,962.00 2,135.15 1,884.05 2,134.75 0.0M
2021-08-04 2,070.00 2,107.40 1,905.75 1,941.05 0.0M
2021-08-03 1,951.00 2,126.55 1,951.00 2,062.75 0.0M
2021-08-02 1,918.95 1,933.25 1,850.00 1,933.25 0.0M
2021-07-30 1,707.80 1,828.30 1,707.80 1,757.50 0.0M
2021-07-29 1,700.00 1,734.80 1,631.00 1,662.10 0.0M
2021-07-28 1,660.00 1,688.35 1,608.15 1,677.25 0.0M
2021-07-27 1,742.25 1,744.00 1,651.00 1,666.80 0.0M
2021-07-26 1,685.80 1,797.50 1,674.45 1,691.35 0.0M
2021-07-23 1,641.75 1,650.00 1,600.85 1,642.70 0.0M
2021-07-22 1,580.00 1,622.00 1,564.20 1,606.80 0.0M
2021-07-20 1,568.00 1,611.10 1,520.50 1,567.50 0.0M
2021-07-19 1,531.05 1,604.80 1,526.40 1,568.85 0.0M
2021-07-16 1,535.00 1,555.40 1,477.50 1,531.90 0.0M
2021-07-15 1,501.30 1,515.90 1,480.85 1,496.50 0.0M
2021-07-14 1,500.05 1,524.60 1,466.15 1,488.95 0.0M
2021-07-13 1,549.00 1,550.00 1,495.00 1,521.50 0.0M
2021-07-12 1,505.00 1,525.40 1,485.65 1,494.65 0.0M
2021-07-09 1,555.00 1,558.75 1,477.40 1,499.50 0.0M
2021-07-08 1,495.00 1,573.95 1,495.00 1,523.85 0.0M
2021-07-07 1,534.15 1,555.50 1,492.10 1,508.65 0.0M
2021-07-06 1,552.50 1,589.95 1,526.65 1,535.60 0.0M
2021-07-05 1,600.00 1,655.00 1,554.85 1,563.45 0.0M
2021-07-02 1,534.80 1,657.55 1,513.05 1,584.90 0.0M
2021-07-01 1,469.55 1,518.00 1,453.00 1,506.90 0.0M
2021-06-30 1,445.15 1,518.00 1,445.15 1,468.90 0.0M
2021-06-29 1,475.00 1,510.15 1,475.00 1,487.10 0.0M
2021-06-28 1,532.95 1,538.15 1,490.05 1,494.60 0.0M
2021-06-25 1,523.80 1,541.60 1,481.35 1,501.40 0.0M
2021-06-24 1,531.40 1,560.55 1,463.45 1,484.25 0.0M
2021-06-23 1,668.00 1,668.00 1,530.65 1,544.20 0.0M
2021-06-22 1,768.95 1,768.95 1,590.00 1,603.65 0.0M
2021-06-21 1,600.00 1,691.00 1,545.00 1,611.80 0.0M
2021-06-18 1,571.40 1,664.00 1,450.00 1,636.95 0.0M
2021-06-17 1,382.30 1,533.10 1,382.30 1,533.10 0.0M
2021-06-16 1,375.00 1,415.65 1,352.50 1,393.75 0.0M
2021-06-15 1,449.90 1,449.90 1,371.50 1,396.15 0.0M
2021-06-14 1,300.00 1,487.05 1,300.00 1,422.80 0.0M
2021-06-11 1,300.00 1,300.00 1,228.05 1,244.20 0.0M
2021-06-10 1,299.00 1,325.00 1,216.85 1,291.50 0.0M
2021-06-09 1,173.00 1,323.30 1,160.05 1,263.40 0.0M
2021-06-08 1,020.00 1,121.50 1,010.85 1,121.50 0.0M
2021-06-07 945.00 949.85 927.00 934.60 0.0M
2021-06-04 929.50 938.90 924.00 937.40 0.0M
2021-06-03 930.75 939.60 910.05 927.60 0.0M
2021-06-02 903.40 933.95 903.40 929.35 0.0M
2021-06-01 888.00 914.00 885.00 898.85 0.0M
2021-05-31 892.00 914.15 882.45 893.30 0.0M
2021-05-28 936.55 938.00 900.90 906.60 0.0M
2021-05-27 926.15 938.40 919.15 922.80 0.0M
2021-05-26 941.65 941.65 915.05 926.80 0.0M
2021-05-25 939.20 953.55 915.00 926.95 0.0M
2021-05-24 874.00 935.00 874.00 927.30 0.0M
2021-05-21 880.90 894.60 855.10 882.30 0.0M
2021-05-20 833.00 898.75 825.10 861.55 0.0M
2021-05-19 839.15 844.70 825.00 831.15 0.0M
2021-05-18 835.00 839.75 822.00 836.40 0.0M
2021-05-17 818.15 848.55 818.15 830.95 0.0M
2021-05-14 850.50 850.50 809.05 820.95 0.0M
2021-05-12 850.00 850.65 830.00 838.15 0.0M
2021-05-11 865.50 872.55 839.00 843.20 0.0M
2021-05-10 849.90 871.55 829.35 859.80 0.0M
2021-05-07 843.70 849.95 824.00 841.35 0.0M
2021-05-06 835.60 855.60 827.40 839.05 0.0M
2021-05-05 820.60 849.65 790.95 819.20 0.0M
2021-05-04 742.00 832.00 742.00 809.70 0.0M
2021-05-03 724.50 768.00 715.00 763.85 0.0M
2021-04-30 726.25 751.40 707.70 732.90 0.0M
2021-04-29 744.85 744.85 723.80 730.50 0.0M
2021-04-28 749.75 749.75 737.00 747.25 0.0M
2021-04-27 765.50 779.95 732.25 749.00 0.0M
2021-04-26 777.15 777.15 757.45 768.25 0.0M
2021-04-23 762.00 775.50 760.00 766.05 0.0M
2021-04-22 736.60 776.00 736.60 762.75 0.0M
2021-04-20 815.00 815.00 730.00 742.40 0.0M
2021-04-19 750.00 763.75 735.00 749.45 0.0M
2021-04-16 766.60 784.30 761.20 767.00 0.0M
2021-04-15 784.00 789.00 760.00 772.30 0.0M
2021-04-13 773.55 787.75 762.15 780.25 0.0M
2021-04-12 790.00 790.00 734.25 758.15 0.0M
2021-04-09 764.45 810.00 764.00 792.20 0.0M
2021-04-08 740.75 790.00 737.20 754.30 0.0M
2021-04-07 767.85 767.85 722.05 740.30 0.0M
2021-04-06 745.40 760.00 719.95 744.00 0.0M
2021-04-05 745.55 754.15 610.00 739.85 0.0M
2021-04-01 759.85 762.60 740.90 750.60 0.0M
2021-03-31 754.90 764.90 728.50 748.60 0.0M
2021-03-30 662.00 743.80 662.00 732.75 0.0M
2021-03-26 633.55 738.55 633.00 687.45 0.0M
2021-03-25 640.00 640.00 622.85 628.60 0.0M
2021-03-24 651.05 654.35 632.00 638.35 0.0M
2021-03-23 663.70 663.70 636.95 644.00 0.0M
2021-03-22 655.75 660.40 652.30 652.30 0.0M
2021-03-19 622.70 650.55 622.70 648.90 0.0M
2021-03-18 647.60 647.60 619.10 635.90 0.0M
2021-03-17 665.60 668.00 643.00 645.30 0.0M
2021-03-16 646.85 663.45 646.85 650.90 0.0M
2021-03-15 650.00 655.40 636.00 652.50 0.0M
2021-03-12 641.00 653.80 635.65 643.15 0.0M
2021-03-10 656.50 656.50 632.80 633.75 0.0M
2021-03-09 656.50 659.95 636.75 637.05 0.0M
2021-03-08 658.45 659.00 640.15 650.00 0.0M
2021-03-05 714.00 714.00 635.20 643.05 0.0M
2021-03-04 691.00 699.95 665.40 678.50 0.0M
2021-03-03 655.15 724.95 655.15 689.95 0.0M
2021-03-02 625.00 675.00 619.85 651.20 0.0M
2021-03-01 636.80 644.95 618.80 622.60 0.0M
2021-02-26 625.10 639.45 605.25 619.65 0.0M
2021-02-25 640.00 648.85 632.00 635.00 0.0M
2021-02-24 640.00 643.85 631.10 640.00 0.0M
2021-02-23 640.00 647.00 623.30 632.75 0.0M
2021-02-22 658.75 658.75 629.00 629.50 0.0M
2021-02-19 674.25 675.45 655.85 655.85 0.0M
2021-02-18 658.50 675.00 655.15 667.75 0.0M
2021-02-17 645.00 660.00 645.00 651.65 0.0M
2021-02-16 626.00 648.00 625.00 640.40 0.0M
2021-02-15 624.65 628.65 622.75 623.10 0.0M
2021-02-12 633.00 633.20 624.20 626.15 0.0M
2021-02-11 620.90 630.70 619.70 629.45 0.0M
2021-02-10 625.40 630.00 614.20 620.95 0.0M
2021-02-09 625.15 640.00 616.80 619.65 0.0M
2021-02-08 598.85 617.40 598.85 611.25 0.1M
2021-02-05 600.60 601.85 589.70 598.85 0.0M
2021-02-04 600.00 616.40 598.50 601.60 0.0M
2021-02-03 565.05 608.85 565.05 606.70 0.0M
2021-02-02 600.00 600.00 587.30 590.00 0.0M
2021-02-01 511.00 597.50 511.00 594.30 0.0M
2021-01-29 596.70 600.40 592.80 596.05 0.0M
2021-01-28 590.50 596.95 590.50 595.75 0.0M
2021-01-27 594.05 598.50 589.15 590.45 0.0M
2021-01-25 591.35 597.15 590.85 595.75 0.0M
2021-01-22 603.75 603.75 595.70 596.50 0.0M
2021-01-21 606.55 608.85 599.00 603.55 0.0M
2021-01-20 609.40 609.40 599.75 604.60 0.0M
2021-01-19 600.30 611.80 595.00 598.50 0.0M
2021-01-18 606.00 606.00 588.00 591.25 0.0M
2021-01-15 606.15 612.40 594.25 599.30 0.0M
2021-01-14 600.00 610.00 587.25 602.45 0.0M
2021-01-13 616.25 618.05 596.05 601.80 0.0M
2021-01-12 600.00 621.60 596.05 613.25 0.0M
2021-01-11 620.00 647.90 603.50 607.25 0.0M
2021-01-08 682.50 725.00 617.00 625.15 0.0M
2021-01-07 624.45 657.35 624.40 657.35 0.0M
2021-01-06 625.00 648.00 625.00 626.05 0.0M
2021-01-05 637.65 644.95 623.10 636.20 0.0M
2021-01-04 640.00 649.00 630.00 647.65 0.0M
2021-01-01 648.00 648.00 622.00 631.35 0.0M