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
2023-12-29 1,235.80 1,274.00 1,228.65 1,258.95 0.0M
2023-12-28 1,220.00 1,246.45 1,195.45 1,230.80 0.0M
2023-12-27 1,239.00 1,247.00 1,203.35 1,220.85 0.0M
2023-12-26 1,161.95 1,239.00 1,147.55 1,226.20 0.0M
2023-12-22 1,147.30 1,160.75 1,135.70 1,159.40 0.0M
2023-12-21 1,080.15 1,147.30 1,080.15 1,146.20 0.0M
2023-12-20 1,164.00 1,170.00 1,120.00 1,126.15 0.0M
2023-12-19 1,169.50 1,169.50 1,157.00 1,158.95 0.0M
2023-12-18 1,165.10 1,183.30 1,154.55 1,169.50 0.0M
2023-12-15 1,141.05 1,174.85 1,141.05 1,168.80 0.0M
2023-12-14 1,170.00 1,196.15 1,137.50 1,149.35 0.0M
2023-12-13 1,162.35 1,167.20 1,148.70 1,163.50 0.0M
2023-12-12 1,183.85 1,183.85 1,160.00 1,171.05 0.0M
2023-12-11 1,158.45 1,211.60 1,158.45 1,179.35 0.0M
2023-12-08 1,171.05 1,203.15 1,146.00 1,162.40 0.0M
2023-12-07 1,208.85 1,220.00 1,185.60 1,192.25 0.0M
2023-12-06 1,198.00 1,209.00 1,194.35 1,199.35 0.0M
2023-12-05 1,195.25 1,220.00 1,170.15 1,196.40 0.0M
2023-12-04 1,188.50 1,211.55 1,169.95 1,192.10 0.0M
2023-12-01 1,177.75 1,189.00 1,154.90 1,185.25 0.0M
2023-11-30 1,195.35 1,199.00 1,167.50 1,168.10 0.0M
2023-11-29 1,197.65 1,207.35 1,177.95 1,198.45 0.0M
2023-11-28 1,193.75 1,218.00 1,183.65 1,197.65 0.0M
2023-11-24 1,180.05 1,203.95 1,165.00 1,179.75 0.0M
2023-11-23 1,174.35 1,197.50 1,158.45 1,182.50 0.0M
2023-11-22 1,169.40 1,238.80 1,164.05 1,172.90 0.0M
2023-11-21 1,170.30 1,180.00 1,150.00 1,164.95 0.0M
2023-11-20 1,147.60 1,177.50 1,147.60 1,158.00 0.0M
2023-11-17 1,141.55 1,175.00 1,141.55 1,166.80 0.0M
2023-11-16 1,174.90 1,177.10 1,156.70 1,164.85 0.0M
2023-11-15 1,163.10 1,199.90 1,163.10 1,181.90 0.0M
2023-11-13 1,150.00 1,190.65 1,148.90 1,183.65 0.0M
2023-11-12 1,194.45 1,194.45 1,142.55 1,143.00 0.0M
2023-11-10 1,156.00 1,172.25 1,150.15 1,156.40 0.0M
2023-11-09 1,174.05 1,175.00 1,138.95 1,161.10 0.0M
2023-11-08 1,167.90 1,169.40 1,132.85 1,151.00 0.0M
2023-11-07 1,188.95 1,189.00 1,119.85 1,128.20 0.0M
2023-11-06 1,133.90 1,163.50 1,133.90 1,156.25 0.0M
2023-11-03 1,119.55 1,142.15 1,118.20 1,130.95 0.0M
2023-11-02 1,099.30 1,124.80 1,078.75 1,117.50 0.0M
2023-11-01 1,080.00 1,092.40 1,078.70 1,079.85 0.0M
2023-10-31 1,108.00 1,115.25 1,079.00 1,085.90 0.0M
2023-10-30 1,101.65 1,127.85 1,091.20 1,107.55 0.0M
2023-10-27 1,066.00 1,123.20 1,057.35 1,110.90 0.0M
2023-10-26 1,080.55 1,080.55 1,020.65 1,050.95 0.0M
2023-10-25 1,072.05 1,105.95 1,070.00 1,087.10 0.0M
2023-10-23 1,115.15 1,115.15 1,060.00 1,072.30 0.0M
2023-10-20 1,115.85 1,118.05 1,099.00 1,104.80 0.0M
2023-10-19 1,111.05 1,121.10 1,111.05 1,116.00 0.0M
2023-10-18 1,125.00 1,136.70 1,112.00 1,119.95 0.0M
2023-10-17 1,100.10 1,130.00 1,100.10 1,126.45 0.0M
2023-10-16 1,117.45 1,130.00 1,101.05 1,110.05 0.0M
2023-10-13 1,122.00 1,134.55 1,102.75 1,116.35 0.0M
2023-10-12 1,115.10 1,130.15 1,111.00 1,122.95 0.0M
2023-10-11 1,144.95 1,155.70 1,106.35 1,120.55 0.0M
2023-10-10 1,102.05 1,150.00 1,102.05 1,140.55 0.0M
2023-10-09 1,140.00 1,140.00 1,105.40 1,130.60 0.0M
2023-10-06 1,153.45 1,158.80 1,132.00 1,138.55 0.0M
2023-10-05 1,179.50 1,190.00 1,151.05 1,155.80 0.0M
2023-10-04 1,170.60 1,184.05 1,160.00 1,173.20 0.0M
2023-10-03 1,218.95 1,218.95 1,148.25 1,189.15 0.0M
2023-09-29 1,120.80 1,280.00 1,118.20 1,176.85 0.0M
2023-09-28 1,145.05 1,155.30 1,103.70 1,120.80 0.0M
2023-09-27 1,099.55 1,155.00 1,080.35 1,149.70 0.0M
2023-09-26 1,065.80 1,100.45 1,065.80 1,095.85 0.0M
2023-09-25 1,106.95 1,107.00 1,085.00 1,090.90 0.0M
2023-09-22 1,119.85 1,119.85 1,084.95 1,093.85 0.0M
2023-09-21 1,127.35 1,144.00 1,099.40 1,105.50 0.0M
2023-09-20 1,127.05 1,156.10 1,127.05 1,133.10 0.0M
2023-09-18 1,126.05 1,165.90 1,126.05 1,145.45 0.0M
2023-09-15 1,187.05 1,187.90 1,151.00 1,155.50 0.0M
2023-09-14 1,165.40 1,196.15 1,157.40 1,179.55 0.0M
2023-09-13 1,160.00 1,191.80 1,130.00 1,149.20 0.0M
2023-09-12 1,225.00 1,232.00 1,146.70 1,167.40 0.0M
2023-09-11 1,249.55 1,254.00 1,222.95 1,232.50 0.0M
2023-09-08 1,255.05 1,268.00 1,229.85 1,240.60 0.0M
2023-09-07 1,228.95 1,250.60 1,174.35 1,247.35 0.0M
2023-09-06 1,120.05 1,240.90 1,115.00 1,176.20 0.0M
2023-09-05 1,130.10 1,144.70 1,125.00 1,127.00 0.0M
2023-09-04 1,141.65 1,158.35 1,121.95 1,130.60 0.0M
2023-09-01 1,150.05 1,172.30 1,141.00 1,145.75 0.0M
2023-08-31 1,141.05 1,170.00 1,141.05 1,164.90 0.0M
2023-08-30 1,144.65 1,169.75 1,136.95 1,164.45 0.0M
2023-08-29 1,080.75 1,140.10 1,075.00 1,134.50 0.0M
2023-08-28 1,068.60 1,087.45 1,056.10 1,069.50 0.0M
2023-08-25 1,087.10 1,099.95 1,068.00 1,071.80 0.0M
2023-08-24 1,101.80 1,101.80 1,081.40 1,090.80 0.0M
2023-08-23 1,103.20 1,112.85 1,080.00 1,101.00 0.0M
2023-08-22 1,075.45 1,101.45 1,070.25 1,098.00 0.0M
2023-08-21 1,080.00 1,087.50 1,066.00 1,070.00 0.0M
2023-08-18 1,063.05 1,079.30 1,062.65 1,068.50 0.0M
2023-08-17 1,016.05 1,082.75 1,016.05 1,078.25 0.0M
2023-08-16 1,003.05 1,048.70 999.00 1,035.95 0.0M
2023-08-14 1,016.05 1,016.10 1,000.00 1,001.40 0.0M
2023-08-11 1,059.95 1,059.95 1,006.60 1,018.85 0.0M
2023-08-10 1,059.00 1,064.75 1,030.05 1,036.50 0.0M
2023-08-09 1,084.95 1,084.95 1,060.60 1,065.60 0.0M
2023-08-08 1,050.05 1,090.90 1,050.05 1,059.95 0.0M
2023-08-07 1,227.00 1,227.00 1,051.15 1,058.50 0.0M
2023-08-04 1,194.95 1,230.65 1,185.05 1,216.10 0.0M
2023-08-03 1,200.00 1,210.00 1,167.50 1,183.95 0.0M
2023-08-02 1,200.00 1,216.00 1,184.95 1,213.10 0.0M
2023-08-01 1,196.75 1,223.75 1,188.00 1,213.30 0.0M
2023-07-31 1,167.05 1,214.95 1,167.05 1,193.75 0.0M
2023-07-28 1,161.25 1,184.50 1,153.00 1,174.60 0.0M
2023-07-27 1,135.80 1,185.00 1,131.00 1,165.60 0.0M
2023-07-26 1,143.50 1,145.90 1,131.15 1,135.75 0.0M
2023-07-25 1,179.75 1,180.35 1,125.05 1,136.25 0.0M
2023-07-24 1,200.30 1,200.30 1,160.55 1,170.10 0.0M
2023-07-21 1,160.10 1,209.20 1,160.10 1,184.85 0.0M
2023-07-20 1,217.05 1,242.00 1,193.45 1,203.50 0.0M
2023-07-19 1,234.70 1,240.90 1,213.00 1,221.40 0.0M
2023-07-18 1,228.55 1,237.45 1,216.00 1,223.35 0.0M
2023-07-17 1,242.95 1,242.95 1,227.20 1,228.55 0.0M
2023-07-14 1,238.45 1,241.50 1,222.00 1,235.90 0.0M
2023-07-13 1,251.90 1,269.95 1,216.90 1,222.95 0.0M
2023-07-12 1,298.85 1,298.85 1,228.30 1,259.45 0.0M
2023-07-11 1,215.20 1,259.55 1,215.20 1,245.25 0.0M
2023-07-10 1,265.20 1,268.80 1,230.05 1,238.90 0.0M
2023-07-07 1,281.65 1,293.05 1,262.90 1,284.00 0.0M
2023-07-06 1,264.05 1,285.50 1,235.90 1,279.00 0.0M
2023-07-05 1,229.00 1,299.00 1,226.55 1,265.95 0.0M
2023-07-04 1,225.90 1,235.55 1,215.00 1,222.55 0.0M
2023-07-03 1,240.00 1,250.20 1,219.50 1,221.10 0.0M
2023-06-30 1,250.05 1,258.45 1,228.50 1,232.95 0.0M
2023-06-28 1,249.95 1,255.45 1,239.65 1,243.60 0.0M
2023-06-27 1,254.45 1,261.00 1,237.10 1,243.65 0.0M
2023-06-26 1,201.05 1,272.55 1,201.05 1,245.55 0.0M
2023-06-23 1,266.95 1,288.25 1,251.40 1,260.20 0.0M
2023-06-22 1,279.15 1,283.30 1,250.00 1,264.45 0.0M
2023-06-21 1,307.70 1,307.80 1,260.40 1,272.70 0.0M
2023-06-20 1,309.75 1,315.15 1,294.20 1,298.15 0.0M
2023-06-19 1,312.95 1,314.95 1,291.30 1,298.90 0.0M
2023-06-16 1,319.85 1,322.05 1,285.00 1,293.00 0.0M
2023-06-15 1,293.00 1,310.35 1,290.00 1,298.25 0.0M
2023-06-14 1,313.30 1,319.25 1,290.50 1,303.55 0.0M
2023-06-13 1,315.05 1,326.60 1,301.15 1,312.05 0.0M
2023-06-12 1,318.05 1,353.30 1,305.00 1,313.45 0.0M
2023-06-09 1,330.10 1,350.30 1,305.00 1,319.45 0.0M
2023-06-08 1,364.25 1,400.00 1,307.25 1,322.55 0.0M
2023-06-07 1,286.65 1,400.00 1,286.00 1,357.45 0.0M
2023-06-06 1,309.60 1,316.45 1,272.20 1,280.05 0.0M
2023-06-05 1,355.05 1,373.65 1,291.50 1,306.35 0.0M
2023-06-02 1,369.75 1,396.00 1,336.75 1,351.65 0.0M
2023-06-01 1,246.45 1,342.00 1,240.40 1,327.15 0.0M
2023-05-31 1,275.05 1,275.05 1,213.20 1,236.00 0.0M
2023-05-30 1,187.00 1,193.60 1,150.05 1,154.30 0.0M
2023-05-29 1,190.65 1,210.85 1,184.50 1,200.75 0.0M
2023-05-26 1,176.05 1,199.95 1,155.05 1,195.20 0.0M
2023-05-25 1,174.00 1,176.30 1,150.00 1,168.95 0.0M
2023-05-24 1,154.15 1,169.05 1,152.50 1,155.55 0.0M
2023-05-23 1,159.95 1,184.30 1,150.00 1,160.55 0.0M
2023-05-22 1,140.00 1,179.10 1,140.00 1,169.25 0.0M
2023-05-19 1,189.95 1,189.95 1,135.25 1,168.20 0.0M
2023-05-18 1,209.35 1,211.80 1,152.20 1,159.65 0.0M
2023-05-17 1,181.00 1,204.25 1,175.25 1,190.80 0.0M
2023-05-16 1,222.95 1,226.00 1,199.85 1,205.25 0.0M
2023-05-15 1,255.00 1,255.05 1,200.15 1,210.60 0.0M
2023-05-12 1,236.00 1,255.60 1,230.00 1,251.45 0.0M
2023-05-11 1,225.20 1,249.90 1,219.50 1,231.15 0.0M
2023-05-10 1,224.00 1,224.00 1,210.00 1,212.35 0.0M
2023-05-09 1,215.00 1,241.40 1,210.00 1,226.80 0.0M
2023-05-08 1,215.00 1,240.85 1,215.00 1,223.85 0.0M
2023-05-05 1,250.20 1,261.00 1,220.00 1,230.25 0.0M
2023-05-04 1,247.10 1,261.00 1,240.00 1,249.00 0.0M
2023-05-03 1,240.70 1,250.00 1,234.10 1,247.10 0.0M
2023-05-02 1,232.90 1,256.45 1,232.90 1,240.50 0.0M
2023-04-28 1,317.95 1,317.95 1,240.60 1,256.45 0.0M
2023-04-27 1,282.05 1,285.85 1,268.05 1,276.25 0.0M
2023-04-26 1,280.05 1,300.70 1,256.15 1,295.20 0.0M
2023-04-25 1,208.95 1,300.00 1,196.25 1,288.05 0.0M
2023-04-24 1,125.05 1,295.00 1,117.15 1,193.00 0.0M
2023-04-21 1,143.60 1,158.90 1,119.40 1,136.05 0.0M
2023-04-20 1,154.10 1,183.95 1,129.75 1,138.35 0.0M
2023-04-19 1,168.45 1,168.45 1,131.70 1,142.60 0.0M
2023-04-18 1,130.00 1,180.00 1,119.40 1,169.40 0.0M
2023-04-17 1,023.20 1,137.35 1,023.20 1,121.10 0.0M
2023-04-13 1,050.05 1,097.95 1,050.05 1,067.30 0.0M
2023-04-12 1,086.40 1,115.05 1,059.40 1,075.60 0.0M
2023-04-11 1,039.55 1,090.00 1,039.55 1,087.25 0.0M
2023-04-10 1,050.05 1,050.05 1,024.70 1,040.20 0.0M
2023-04-06 1,030.00 1,044.90 1,023.05 1,032.60 0.0M
2023-04-05 1,018.75 1,046.35 999.10 1,027.75 0.0M
2023-04-03 911.95 1,065.00 911.95 1,013.00 0.0M
2023-03-31 915.00 948.75 910.00 914.10 0.0M
2023-03-29 919.85 925.70 905.00 910.80 0.0M
2023-03-28 930.00 951.55 909.00 919.85 0.0M
2023-03-27 960.00 960.00 923.90 931.05 0.0M
2023-03-24 972.30 972.30 951.40 961.85 0.0M
2023-03-23 977.05 982.70 956.85 964.75 0.0M
2023-03-22 979.25 990.50 969.00 975.00 0.0M
2023-03-21 1,013.95 1,013.95 956.10 973.95 0.0M
2023-03-20 937.00 1,018.00 930.10 990.85 0.0M
2023-03-17 977.20 981.80 941.00 951.30 0.0M
2023-03-16 941.00 974.15 941.00 966.05 0.0M
2023-03-15 1,017.45 1,017.45 959.80 964.75 0.0M
2023-03-14 986.75 995.10 953.00 960.00 0.0M
2023-03-13 961.05 1,014.45 961.05 977.30 0.0M
2023-03-10 1,042.00 1,043.00 1,004.60 1,015.60 0.0M
2023-03-09 1,087.95 1,087.95 1,019.00 1,041.70 0.0M
2023-03-08 1,005.45 1,035.10 983.85 1,020.35 0.0M
2023-03-06 970.00 1,019.70 969.60 1,005.45 0.0M
2023-03-03 970.85 975.80 961.10 963.55 0.0M
2023-03-02 950.25 979.90 947.00 960.30 0.0M
2023-03-01 930.10 963.00 930.10 952.65 0.0M
2023-02-28 944.80 953.20 932.30 937.90 0.0M
2023-02-27 965.55 967.20 944.10 948.15 0.0M
2023-02-24 978.25 980.70 968.10 973.70 0.0M
2023-02-23 980.65 989.70 966.00 974.45 0.0M
2023-02-22 953.00 990.50 953.00 985.00 0.0M
2023-02-21 964.85 995.35 961.20 977.45 0.0M
2023-02-20 976.95 980.85 956.00 962.40 0.0M
2023-02-17 989.65 989.65 955.45 969.65 0.0M
2023-02-16 1,013.00 1,013.00 971.40 977.90 0.0M
2023-02-15 994.60 1,012.95 980.00 999.95 0.0M
2023-02-14 963.60 1,014.95 963.60 999.05 0.0M
2023-02-13 970.65 980.25 954.05 961.80 0.0M
2023-02-10 987.65 996.30 974.05 978.00 0.0M
2023-02-09 1,036.95 1,036.95 990.00 991.85 0.0M
2023-02-08 985.05 1,046.25 979.65 1,018.45 0.0M
2023-02-07 1,002.00 1,010.00 945.05 969.65 0.0M
2023-02-06 1,139.70 1,139.70 1,107.05 1,113.10 0.0M
2023-02-03 1,141.35 1,148.30 1,110.00 1,116.30 0.0M
2023-02-02 1,179.05 1,185.95 1,137.90 1,149.25 0.0M
2023-02-01 1,120.00 1,219.00 1,120.00 1,180.25 0.0M
2023-01-31 1,109.05 1,137.95 1,109.05 1,135.80 0.0M
2023-01-30 1,135.80 1,145.10 1,096.70 1,119.00 0.0M
2023-01-27 1,279.95 1,279.95 1,122.00 1,135.80 0.0M
2023-01-25 1,190.80 1,190.80 1,163.70 1,169.90 0.0M
2023-01-24 1,186.10 1,198.00 1,178.00 1,186.85 0.0M
2023-01-23 1,205.45 1,210.65 1,174.40 1,178.75 0.0M
2023-01-20 1,204.55 1,209.05 1,186.90 1,195.00 0.0M
2023-01-19 1,201.30 1,209.95 1,190.00 1,198.25 0.0M
2023-01-18 1,210.75 1,220.00 1,192.75 1,198.30 0.0M
2023-01-17 1,263.95 1,263.95 1,197.20 1,212.50 0.0M
2023-01-16 1,241.15 1,241.15 1,210.00 1,216.50 0.0M
2023-01-13 1,220.70 1,239.70 1,206.05 1,231.70 0.0M
2023-01-12 1,212.05 1,246.10 1,206.95 1,218.20 0.0M
2023-01-11 1,240.60 1,258.35 1,236.55 1,239.10 0.0M
2023-01-10 1,231.30 1,248.00 1,225.00 1,240.10 0.0M
2023-01-09 1,251.70 1,279.90 1,220.20 1,237.40 0.0M
2023-01-06 1,298.95 1,298.95 1,226.90 1,233.95 0.0M
2023-01-05 1,291.70 1,295.10 1,237.20 1,254.70 0.0M
2023-01-04 1,353.95 1,353.95 1,278.75 1,286.70 0.0M
2023-01-03 1,329.05 1,334.85 1,298.40 1,302.45 0.0M
2023-01-02 1,343.65 1,354.80 1,318.40 1,321.75 0.0M