Stock listing
NSE:FAIRCHEMOR Fairchem Organics Ltd Share Price
Home listing (NSE) of Fairchem Organics Ltd
Follow Fairchem Organics Ltd into a list and get an email when it puts out news.
Share price · NSE:FAIRCHEMOR
₹649.15 INR +13.00 (+2.0%)
Close on Nov 2, 2026
- Day range
- ₹626.10 – ₹656.50 INRNov 2, 2026
- Volume
- 7,699 sharesNov 2, 2026
- Market cap
- ₹8.18B INRAt the close on Nov 2, 2026 · price × 12.60M shares outstanding
- 52-week range
- ₹428.05 – ₹846.80 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹19.24M INRMedian day 7,995 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:FAIRCHEMOR · Home | ₹649.15 INR | +13.00 (+2.0%) | 7,699 | ₹632.90 | ₹656.50 | ₹626.10 | ₹636.15 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:FAIRCHEMOR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹649.15 | +13.00 | +2.0% | ₹632.90 | ₹656.50 | ₹626.10 | 7,699 | |
| ₹636.15 | -17.70 | -2.7% | ₹654.35 | ₹656.75 | ₹622.70 | 15,229 | |
| ₹653.85 | -23.40 | -3.5% | ₹682.05 | ₹685.00 | ₹648.00 | 20,380 | |
| ₹677.25 | -13.00 | -1.9% | ₹685.45 | ₹699.40 | ₹665.35 | 18,337 | |
| ₹690.25 | -11.40 | -1.6% | ₹720.00 | ₹739.75 | ₹686.40 | 11,533 | |
| ₹701.65 | -41.85 | -5.6% | ₹743.45 | ₹763.40 | ₹695.20 | 64,720 | |
| ₹743.50 | -19.65 | -2.6% | ₹785.00 | ₹785.00 | ₹629.25 | 233,246 | |
| ₹763.15 | +13.65 | +1.8% | ₹750.15 | ₹783.25 | ₹743.95 | 77,931 | |
| ₹749.50 | -1.15 | -0.2% | ₹767.90 | ₹770.05 | ₹730.95 | 44,043 | |
| ₹750.65 | -16.70 | -2.2% | ₹771.20 | ₹788.80 | ₹721.05 | 52,889 | |
| ₹767.35 | +8.80 | +1.2% | ₹747.05 | ₹783.20 | ₹747.05 | 28,835 | |
| ₹758.55 | -34.00 | -4.3% | ₹795.00 | ₹798.70 | ₹744.50 | 22,915 | |
| ₹792.55 | -14.00 | -1.7% | ₹809.90 | ₹814.00 | ₹781.60 | 65,652 | |
| ₹806.55 | +54.90 | +7.3% | ₹760.90 | ₹831.90 | ₹751.70 | 167,334 | |
| ₹751.65 | +2.95 | +0.4% | ₹760.00 | ₹785.00 | ₹750.00 | 77,819 | |
| ₹748.70 | +27.80 | +3.9% | ₹728.90 | ₹760.00 | ₹712.75 | 43,850 | |
| ₹720.90 | +17.05 | +2.4% | ₹715.00 | ₹767.00 | ₹712.00 | 104,670 | |
| ₹703.85 | +24.55 | +3.6% | ₹682.00 | ₹732.70 | ₹680.00 | 129,286 | |
| ₹679.30 | -2.95 | -0.4% | ₹682.00 | ₹703.80 | ₹667.50 | 131,897 | |
| ₹682.25 | +20.75 | +3.1% | ₹699.95 | ₹729.90 | ₹678.00 | 72,267 | |
| ₹661.50 | 0.00 | 0.0% | ₹661.50 | ₹661.50 | ₹661.50 | 0 | |
| ₹661.50 | -19.25 | -2.8% | ₹668.00 | ₹684.70 | ₹646.75 | 3,845 | |
| ₹680.75 | +6.05 | +0.9% | ₹678.00 | ₹693.00 | ₹661.00 | 5,353 | |
| ₹674.70 | -0.30 | 0.0% | ₹684.90 | ₹689.00 | ₹672.00 | 2,690 | |
| ₹675.00 | +3.45 | +0.5% | ₹672.00 | ₹687.00 | ₹666.00 | 4,033 | |
| ₹671.55 | +13.60 | +2.1% | ₹660.00 | ₹685.00 | ₹659.95 | 8,980 | |
| ₹657.95 | +31.30 | +5.0% | ₹630.00 | ₹657.95 | ₹630.00 | 11,704 | |
| ₹626.65 | -9.95 | -1.6% | ₹639.80 | ₹639.80 | ₹625.00 | 3,960 | |
| ₹636.60 | -3.15 | -0.5% | ₹644.80 | ₹658.00 | ₹632.10 | 3,001 | |
| ₹639.75 | +5.75 | +0.9% | ₹637.40 | ₹644.00 | ₹635.00 | 2,822 | |
| ₹634.00 | +11.10 | +1.8% | ₹624.00 | ₹640.00 | ₹601.30 | 7,851 | |
| ₹622.90 | +3.65 | +0.6% | ₹619.25 | ₹624.90 | ₹610.00 | 1,871 | |
| ₹619.25 | +10.40 | +1.7% | ₹608.00 | ₹624.90 | ₹585.20 | 7,995 | |
| ₹608.85 | -15.10 | -2.4% | ₹639.90 | ₹639.90 | ₹605.00 | 5,990 | |
| ₹623.95 | 0.00 | 0.0% | ₹623.95 | ₹623.95 | ₹623.95 | 0 | |
| ₹623.95 | -10.55 | -1.7% | ₹626.50 | ₹632.00 | ₹621.00 | 3,729 | |
| ₹634.50 | -2.35 | -0.4% | ₹637.00 | ₹644.40 | ₹627.05 | 5,527 | |
| ₹636.85 | +7.15 | +1.1% | ₹626.55 | ₹644.00 | ₹620.05 | 8,741 | |
| ₹629.70 | -30.55 | -4.6% | ₹646.85 | ₹647.00 | ₹616.20 | 42,006 | |
| ₹660.25 | 0.00 | 0.0% | ₹660.25 | ₹660.25 | ₹660.25 | 0 | |
| ₹660.25 | -0.85 | -0.1% | ₹660.25 | ₹661.10 | ₹652.00 | 3,280 | |
| ₹661.10 | -12.90 | -1.9% | ₹661.10 | ₹670.00 | ₹661.10 | 2,777 | |
| ₹674.00 | +9.85 | +1.5% | ₹674.00 | ₹677.35 | ₹662.00 | 3,070 | |
| ₹664.15 | -10.85 | -1.6% | ₹664.15 | ₹674.00 | ₹664.15 | 2,373 | |
| ₹675.00 | -5.00 | -0.7% | ₹675.00 | ₹675.00 | ₹668.00 | 6,085 | |
| ₹680.00 | +4.00 | +0.6% | ₹680.00 | ₹680.00 | ₹663.25 | 1,871 | |
| ₹676.00 | +10.00 | +1.5% | ₹676.00 | ₹676.00 | ₹674.00 | 2,539 | |
| ₹666.00 | -1.00 | -0.1% | ₹666.00 | ₹668.50 | ₹666.00 | 2,291 | |
| ₹667.00 | -3.00 | -0.4% | ₹667.00 | ₹671.00 | ₹666.50 | 4,401 | |
| ₹670.00 | +10.05 | +1.5% | ₹670.00 | ₹670.00 | ₹655.00 | 10,059 | |
| ₹659.95 | +12.90 | +2.0% | ₹659.95 | ₹659.95 | ₹635.05 | 7,508 | |
| ₹647.05 | -13.20 | -2.0% | ₹647.05 | ₹647.05 | ₹647.05 | 3,748 | |
| ₹660.25 | -13.45 | -2.0% | ₹660.25 | ₹670.00 | ₹660.25 | 4,398 | |
| ₹673.70 | -13.70 | -2.0% | ₹673.70 | ₹673.70 | ₹673.70 | 22,221 | |
| ₹687.40 | -14.00 | -2.0% | ₹687.40 | ₹687.40 | ₹687.40 | 765 | |
| ₹701.40 | -14.30 | -2.0% | ₹701.40 | ₹701.50 | ₹701.40 | 15,290 | |
| ₹715.70 | -14.60 | -2.0% | ₹715.70 | ₹715.70 | ₹715.70 | 8,322 | |
| ₹730.30 | -14.90 | -2.0% | ₹730.30 | ₹760.10 | ₹730.30 | 20,021 | |
| ₹745.20 | -4.80 | -0.6% | ₹745.20 | ₹749.95 | ₹745.20 | 2,566 | |
| ₹750.00 | +0.05 | 0.0% | ₹750.00 | ₹760.00 | ₹740.55 | 7,023 | |
| ₹749.95 | -15.30 | -2.0% | ₹749.95 | ₹749.95 | ₹749.95 | 1,623 | |
| ₹765.25 | -15.60 | -2.0% | ₹765.25 | ₹774.00 | ₹765.25 | 10,809 | |
| ₹780.85 | -15.90 | -2.0% | ₹780.85 | ₹780.85 | ₹780.85 | 12,100 | |
| ₹796.75 | -16.25 | -2.0% | ₹796.75 | ₹829.25 | ₹796.75 | 18,464 | |
| ₹813.00 | +15.90 | +2.0% | ₹813.00 | ₹813.00 | ₹781.20 | 25,905 |
- Ticker
- NSE:FAIRCHEMOR
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · May 6, 2026
Fairchem Organics March-Quarter PAT 36.9 Million Rupees
Latest deck · Oct 22, 2026
Q2 FY27 Earnings Presentation
Earnings · 24 slides
Latest news
Fairchem Organics March-Quarter PAT 36.9 Million Rupees
May 6, 2026
Closed ₹634.55 (+7.3%) on May 6, 2026
Fairchem Organics Board Approves Buyback Of Up To 425,000 Equity Shares
Nov 20, 2025
Closed ₹697.05 (+0.3%) on Nov 20, 2025
India's Fairchem Organics jumps on plan to consider share buy-back
Nov 17, 2025
Closed ₹696.60 (+9.7%) on Nov 18, 2025
Fairchem Organics To Consider Share Buyback
Nov 17, 2025
Closed ₹696.60 (+9.7%) on Nov 18, 2025
Decks
Q2 FY27 Earnings Presentation
Earnings · 24 slides · Oct 22, 2026
Q1 FY2027 Earnings Presentation
Earnings · 21 slides · Jul 27, 2026
Q4 FY2026 Earnings Presentation
Earnings · 24 slides · May 7, 2026
Q3 FY2026 Earnings Presentation
Earnings · 18 slides · Feb 7, 2026
Fairchem Organics Ltd on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 4 in the last 12 months · 4 in all · newest May 6, 2026 · oldest 2025
- Decks
- 40 decks · latest Oct 22, 2026
Where Fairchem Organics Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:FAIRCHEMOR · Home listing · This page | NSE | India | INR |
| BSE:FAIRCHEMOR | BSE | India | INR |
Log in to ask 6ix AI your own questions about Fairchem Organics Ltd.