Fairchem Organics Ltd (FAIH)

FAIH
🏛️ Inde →
779.75
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 1,680.00 1,704.95 1,671.50 1,680.40 0.0M
2021-12-30 1,725.00 1,730.00 1,658.00 1,664.70 0.0M
2021-12-29 1,668.30 1,730.70 1,650.40 1,701.20 0.0M
2021-12-28 1,645.00 1,675.00 1,639.70 1,651.85 0.0M
2021-12-27 1,609.00 1,645.00 1,574.30 1,632.95 0.0M
2021-12-24 1,619.95 1,619.95 1,581.70 1,597.10 0.0M
2021-12-23 1,619.00 1,621.85 1,591.00 1,609.65 0.0M
2021-12-22 1,552.00 1,612.30 1,552.00 1,577.85 0.0M
2021-12-21 1,570.05 1,629.00 1,411.55 1,534.95 0.0M
2021-12-20 1,685.00 1,695.00 1,570.00 1,598.35 0.0M
2021-12-17 1,740.00 1,740.00 1,672.05 1,690.55 0.0M
2021-12-16 1,745.00 1,761.15 1,710.00 1,737.45 0.0M
2021-12-15 1,787.00 1,796.00 1,725.00 1,740.10 0.0M
2021-12-14 1,772.00 1,823.45 1,767.55 1,783.00 0.0M
2021-12-13 1,825.00 1,825.00 1,772.00 1,800.85 0.0M
2021-12-10 1,800.00 1,809.75 1,761.00 1,780.40 0.0M
2021-12-09 1,769.00 1,804.90 1,726.30 1,795.25 0.0M
2021-12-08 1,745.00 1,802.70 1,730.10 1,756.30 0.0M
2021-12-07 1,775.00 1,809.90 1,700.00 1,716.10 0.1M
2021-12-06 1,726.00 1,795.10 1,683.20 1,730.40 0.0M
2021-12-03 1,770.00 1,788.00 1,720.00 1,726.60 0.0M
2021-12-02 1,699.45 1,783.50 1,699.45 1,778.25 0.1M
2021-12-01 1,738.00 1,751.85 1,670.25 1,698.60 0.0M
2021-11-30 1,734.00 1,768.00 1,715.05 1,724.25 0.0M
2021-11-29 1,763.00 1,777.70 1,714.25 1,722.40 0.0M
2021-11-26 1,814.95 1,839.95 1,765.00 1,777.70 0.0M
2021-11-25 1,786.85 1,848.00 1,782.05 1,827.65 0.0M
2021-11-24 1,812.95 1,838.00 1,770.00 1,827.20 0.0M
2021-11-23 1,773.00 1,797.00 1,761.50 1,772.00 0.0M
2021-11-22 1,802.00 1,802.00 1,750.00 1,784.10 0.0M
2021-11-18 1,816.00 1,816.00 1,767.05 1,789.20 0.0M
2021-11-17 1,815.00 1,848.40 1,800.00 1,801.85 0.0M
2021-11-16 1,774.00 1,817.30 1,741.00 1,809.75 0.1M
2021-11-15 1,800.00 1,800.00 1,748.00 1,760.30 0.0M
2021-11-12 1,740.00 1,794.00 1,723.00 1,758.05 0.0M
2021-11-11 1,784.00 1,784.00 1,720.00 1,729.20 0.1M
2021-11-10 1,840.00 1,860.00 1,790.65 1,790.65 0.1M
2021-11-09 1,965.00 2,046.45 1,877.95 1,884.85 0.2M
2021-11-08 2,000.00 2,010.00 1,934.70 1,976.75 0.0M
2021-11-04 1,950.00 1,999.00 1,950.00 1,986.85 0.0M
2021-11-03 1,900.00 1,948.95 1,885.00 1,930.00 0.0M
2021-11-02 1,900.00 1,920.00 1,864.20 1,903.55 0.0M
2021-11-01 1,924.25 1,942.95 1,892.05 1,895.90 0.0M
2021-10-29 1,925.60 1,925.60 1,817.55 1,924.25 0.0M
2021-10-28 1,908.70 1,908.70 1,815.00 1,833.95 0.0M
2021-10-27 1,939.00 1,945.00 1,874.55 1,895.15 0.0M
2021-10-26 1,910.00 1,972.50 1,881.65 1,908.65 0.0M
2021-10-25 1,782.00 1,914.95 1,750.65 1,895.95 0.0M
2021-10-22 1,879.00 1,937.10 1,789.95 1,823.80 0.0M
2021-10-21 1,921.80 1,950.00 1,848.00 1,868.95 0.0M
2021-10-20 1,868.00 1,919.00 1,801.35 1,865.65 0.0M
2021-10-19 1,950.00 1,957.40 1,850.00 1,868.45 0.0M
2021-10-18 1,980.00 2,047.45 1,906.50 1,915.05 0.0M
2021-10-14 2,055.00 2,076.95 1,988.50 2,006.80 0.0M
2021-10-13 2,094.00 2,123.95 1,986.10 2,017.60 0.0M
2021-10-12 2,204.00 2,204.00 2,070.05 2,081.65 0.0M
2021-10-11 2,198.00 2,220.00 2,150.00 2,174.75 0.0M
2021-10-08 2,177.90 2,254.80 2,130.00 2,179.05 0.0M
2021-10-07 2,244.00 2,274.80 2,130.20 2,177.90 0.0M
2021-10-06 2,242.30 2,242.30 2,167.55 2,242.30 0.1M
2021-10-05 2,078.50 2,135.55 2,070.00 2,135.55 0.0M
2021-10-04 1,964.00 2,033.90 1,914.70 2,033.90 0.0M
2021-10-01 1,854.95 1,947.80 1,820.00 1,937.05 0.0M
2021-09-30 1,824.00 1,908.20 1,817.00 1,856.25 0.0M
2021-09-29 1,803.05 1,849.00 1,780.00 1,817.35 0.0M
2021-09-28 1,789.00 1,855.60 1,755.00 1,822.65 0.0M
2021-09-27 1,846.00 1,846.00 1,741.10 1,767.25 0.0M
2021-09-24 1,864.00 1,865.80 1,752.30 1,806.55 0.0M
2021-09-23 1,842.00 1,887.95 1,825.00 1,838.40 0.0M
2021-09-22 1,830.00 1,884.00 1,812.40 1,861.85 0.0M
2021-09-21 1,886.10 1,906.20 1,812.00 1,829.00 0.0M
2021-09-20 1,862.30 1,957.75 1,862.30 1,895.55 0.0M
2021-09-17 2,001.05 2,045.00 1,908.95 1,924.80 0.0M
2021-09-16 1,898.00 1,974.90 1,882.10 1,964.10 0.0M
2021-09-15 1,885.00 1,898.95 1,836.05 1,880.90 0.0M
2021-09-14 1,925.00 1,929.60 1,872.00 1,880.30 0.0M
2021-09-13 1,936.00 1,964.80 1,859.25 1,903.70 0.0M
2021-09-09 1,909.90 1,959.75 1,874.65 1,909.05 0.0M
2021-09-08 1,818.00 1,895.30 1,809.00 1,890.85 0.0M
2021-09-07 1,807.25 1,840.00 1,797.20 1,805.05 0.0M
2021-09-06 1,844.00 1,849.75 1,805.00 1,807.25 0.0M
2021-09-03 1,878.00 1,898.00 1,819.00 1,826.60 0.0M
2021-09-02 1,853.00 1,912.00 1,827.20 1,860.55 0.0M
2021-09-01 1,871.00 1,886.00 1,805.00 1,824.30 0.0M
2021-08-31 1,886.25 1,912.45 1,865.00 1,870.95 0.0M
2021-08-30 1,915.00 1,926.35 1,861.50 1,886.50 0.0M
2021-08-27 1,824.00 1,902.40 1,800.00 1,861.50 0.0M
2021-08-26 1,874.00 1,874.00 1,792.00 1,811.85 0.0M
2021-08-25 1,795.00 1,849.20 1,789.95 1,840.35 0.0M
2021-08-24 1,593.45 1,761.15 1,593.45 1,761.15 0.1M
2021-08-23 1,680.30 1,738.00 1,677.30 1,677.30 0.0M
2021-08-20 1,778.00 1,887.95 1,761.00 1,765.55 0.0M
2021-08-18 1,870.00 1,915.65 1,800.00 1,834.95 0.0M
2021-08-17 1,931.00 1,950.00 1,875.00 1,877.70 0.0M
2021-08-16 1,964.00 1,980.25 1,912.70 1,930.50 0.0M
2021-08-13 2,058.00 2,058.00 1,925.60 1,942.80 0.0M
2021-08-12 1,909.00 1,997.60 1,909.00 1,997.60 0.0M
2021-08-11 1,900.00 1,978.00 1,816.10 1,902.50 0.1M
2021-08-10 2,064.00 2,070.00 1,911.65 1,911.65 0.0M
2021-08-09 2,068.00 2,155.00 2,000.00 2,012.25 0.0M
2021-08-06 2,131.90 2,147.00 2,030.05 2,065.90 0.0M
2021-08-05 1,974.00 2,131.90 1,880.00 2,131.00 0.1M
2021-08-04 2,122.00 2,122.00 1,901.00 1,938.10 0.1M
2021-08-03 1,970.00 2,128.25 1,960.00 2,067.40 0.3M
2021-08-02 1,870.00 1,934.80 1,850.00 1,934.80 0.2M
2021-07-30 1,678.00 1,835.45 1,678.00 1,758.95 0.2M
2021-07-29 1,739.85 1,739.95 1,630.00 1,668.60 0.0M
2021-07-28 1,679.90 1,719.00 1,608.25 1,679.05 0.0M
2021-07-27 1,745.00 1,745.00 1,651.00 1,659.05 0.0M
2021-07-26 1,653.00 1,797.00 1,653.00 1,691.65 0.1M
2021-07-23 1,629.00 1,686.00 1,601.80 1,643.10 0.0M
2021-07-22 1,605.00 1,625.00 1,559.85 1,606.55 0.0M
2021-07-20 1,561.00 1,596.00 1,511.00 1,573.20 0.0M
2021-07-19 1,554.00 1,608.00 1,540.00 1,568.60 0.0M
2021-07-16 1,510.00 1,557.00 1,490.35 1,533.35 0.0M
2021-07-15 1,488.00 1,522.00 1,480.00 1,490.70 0.0M
2021-07-14 1,537.95 1,537.95 1,480.55 1,491.00 0.0M
2021-07-13 1,514.00 1,547.00 1,485.05 1,507.70 0.0M
2021-07-12 1,525.00 1,538.00 1,481.85 1,497.20 0.0M
2021-07-09 1,550.00 1,558.05 1,475.20 1,500.05 0.0M
2021-07-08 1,500.00 1,572.95 1,500.00 1,535.35 0.0M
2021-07-07 1,533.25 1,555.05 1,497.65 1,505.75 0.0M
2021-07-06 1,590.00 1,595.65 1,525.00 1,533.25 0.0M
2021-07-05 1,626.00 1,626.00 1,525.00 1,577.25 0.0M
2021-07-02 1,527.00 1,657.85 1,500.80 1,585.05 0.1M
2021-07-01 1,470.00 1,519.95 1,470.00 1,507.20 0.0M
2021-06-30 1,482.00 1,506.90 1,460.00 1,468.80 0.0M
2021-06-29 1,500.00 1,535.00 1,480.00 1,483.00 0.0M
2021-06-28 1,550.00 1,550.00 1,490.05 1,494.90 0.0M
2021-06-25 1,500.00 1,541.00 1,480.10 1,500.50 0.0M
2021-06-24 1,560.00 1,560.00 1,460.10 1,489.75 0.0M
2021-06-23 1,619.00 1,619.00 1,535.00 1,544.35 0.0M
2021-06-22 1,658.00 1,680.05 1,581.00 1,602.00 0.0M
2021-06-21 1,629.00 1,691.90 1,551.40 1,618.40 0.1M
2021-06-18 1,560.00 1,659.55 1,450.00 1,616.70 0.1M
2021-06-17 1,371.05 1,536.40 1,371.05 1,536.40 0.1M
2021-06-16 1,395.50 1,414.90 1,354.10 1,396.75 0.0M
2021-06-15 1,436.80 1,451.00 1,370.00 1,395.50 0.1M
2021-06-14 1,320.00 1,484.70 1,320.00 1,425.50 0.2M
2021-06-11 1,294.15 1,295.50 1,225.00 1,247.30 0.1M
2021-06-10 1,311.75 1,329.40 1,216.80 1,294.15 0.2M
2021-06-09 1,168.00 1,313.00 1,157.15 1,264.45 0.5M
2021-06-08 1,040.00 1,119.45 1,005.50 1,119.45 0.4M
2021-06-07 940.00 949.00 928.00 932.90 0.0M
2021-06-04 942.00 942.00 925.00 937.05 0.0M
2021-06-03 930.70 939.00 910.00 924.05 0.0M
2021-06-02 910.00 935.00 902.00 932.45 0.0M
2021-06-01 881.00 914.00 880.00 900.60 0.0M
2021-05-31 912.00 917.35 883.20 899.90 0.0M
2021-05-28 938.95 940.00 900.00 910.25 0.0M
2021-05-27 940.00 940.00 920.00 922.30 0.0M
2021-05-26 940.00 942.00 917.80 925.55 0.0M
2021-05-25 944.90 953.00 914.00 925.20 0.0M
2021-05-24 870.00 933.95 870.00 929.25 0.0M
2021-05-21 882.00 895.00 855.15 881.40 0.0M
2021-05-20 834.95 899.00 827.00 870.15 0.0M
2021-05-19 829.00 841.05 820.00 827.40 0.0M
2021-05-18 848.00 848.00 821.50 836.00 0.0M
2021-05-17 841.00 848.05 816.05 828.30 0.0M
2021-05-14 850.00 854.35 809.00 821.50 0.0M
2021-05-12 851.80 856.90 829.35 837.35 0.0M
2021-05-11 870.00 874.70 841.55 845.20 0.0M
2021-05-10 855.00 873.85 829.00 859.45 0.0M
2021-05-07 819.00 844.90 819.00 842.85 0.0M
2021-05-06 824.00 849.00 824.00 830.40 0.0M
2021-05-05 820.90 849.00 806.05 819.90 0.1M
2021-05-04 780.00 832.45 780.00 806.40 0.1M
2021-05-03 744.00 768.00 722.80 762.40 0.0M
2021-04-30 727.00 739.20 710.40 731.50 0.0M
2021-04-29 751.95 752.00 719.30 729.25 0.0M
2021-04-28 756.60 756.60 737.00 747.35 0.0M
2021-04-27 772.00 780.00 739.55 750.35 0.0M
2021-04-26 765.00 788.00 755.75 764.45 0.0M
2021-04-23 779.90 779.90 757.75 769.45 0.0M
2021-04-22 732.00 780.15 729.00 763.15 0.0M
2021-04-20 757.80 769.95 732.00 737.15 0.0M
2021-04-19 757.00 765.00 735.65 751.60 0.0M
2021-04-16 780.00 785.00 765.00 770.20 0.0M
2021-04-15 788.00 790.00 761.00 768.95 0.0M
2021-04-13 757.00 788.65 757.00 779.50 0.0M
2021-04-12 792.45 792.45 732.25 759.25 0.0M
2021-04-09 769.95 800.00 757.60 792.45 0.1M
2021-04-08 739.25 790.00 736.55 755.20 0.1M
2021-04-07 753.00 753.00 720.00 739.35 0.0M
2021-04-06 731.00 754.00 720.00 743.85 0.0M
2021-04-05 735.00 757.10 722.00 739.65 0.0M
2021-04-01 760.00 767.60 735.00 747.65 0.0M
2021-03-31 767.00 770.00 730.05 749.40 0.0M
2021-03-30 689.00 740.00 689.00 729.25 0.1M
2021-03-26 636.85 739.40 627.10 686.70 0.1M
2021-03-25 635.00 641.55 627.00 629.60 0.0M
2021-03-24 642.55 659.65 629.05 636.30 0.0M
2021-03-23 661.40 663.00 640.00 642.55 0.0M
2021-03-22 649.15 668.00 640.00 656.85 0.0M
2021-03-19 621.90 650.00 620.30 649.15 0.1M
2021-03-18 658.00 658.00 620.00 638.10 0.0M
2021-03-17 660.00 663.95 630.05 640.05 0.0M
2021-03-16 626.20 664.95 626.20 656.65 0.0M
2021-03-15 637.00 660.00 634.25 649.65 0.0M
2021-03-12 659.00 668.00 632.75 643.05 0.0M
2021-03-10 640.00 657.55 630.20 634.00 0.0M
2021-03-09 657.10 660.00 636.15 639.75 0.0M
2021-03-08 644.00 659.90 644.00 649.35 0.0M
2021-03-05 680.00 680.00 632.00 643.90 0.0M
2021-03-04 697.00 700.00 677.80 680.05 0.0M
2021-03-03 668.00 725.00 654.00 688.80 0.1M
2021-03-02 624.35 674.00 620.75 650.70 0.0M
2021-03-01 615.70 645.80 613.00 623.45 0.0M
2021-02-26 630.00 634.65 581.00 620.30 0.0M
2021-02-25 644.40 649.55 632.15 634.65 0.0M
2021-02-24 635.05 646.15 632.00 636.55 0.0M
2021-02-23 638.15 642.95 622.05 629.90 0.0M
2021-02-22 659.75 660.00 626.00 627.80 0.0M
2021-02-19 669.70 676.85 651.90 657.25 0.0M
2021-02-18 646.00 675.00 646.00 669.70 0.0M
2021-02-17 646.95 660.00 643.05 652.00 0.1M
2021-02-16 630.00 648.00 625.20 641.95 0.1M
2021-02-15 631.95 631.95 621.00 623.55 0.0M
2021-02-12 631.95 634.45 617.95 626.95 0.0M
2021-02-11 616.00 630.00 616.00 627.85 0.0M
2021-02-10 630.00 630.00 615.00 622.35 0.0M
2021-02-09 632.00 635.00 615.00 621.65 0.1M
2021-02-08 613.95 617.00 600.00 611.55 0.1M
2021-02-05 605.00 605.00 589.00 596.95 0.0M
2021-02-04 611.00 618.95 600.00 601.10 0.0M
2021-02-03 588.00 608.00 580.30 605.15 0.0M
2021-02-02 590.25 602.75 588.00 590.05 0.0M
2021-02-01 591.50 597.00 580.55 593.05 0.0M
2021-01-29 597.90 600.00 591.25 594.40 0.0M
2021-01-28 590.00 599.15 589.00 597.25 0.0M
2021-01-27 597.45 598.85 590.00 591.40 0.0M
2021-01-25 599.95 601.05 590.80 596.15 0.0M
2021-01-22 605.55 606.00 595.70 597.90 0.0M
2021-01-21 606.50 608.25 599.30 603.10 0.0M
2021-01-20 605.00 611.15 600.00 604.65 0.0M
2021-01-19 600.00 611.90 595.15 600.65 0.1M
2021-01-18 612.15 612.15 590.00 591.85 0.0M
2021-01-15 614.00 615.05 593.00 600.15 0.1M
2021-01-14 614.80 614.80 591.95 603.00 0.0M
2021-01-13 620.00 625.00 600.05 602.85 0.0M
2021-01-12 618.10 618.20 600.00 609.40 0.0M
2021-01-11 648.00 648.00 601.20 605.95 0.0M
2021-01-08 684.90 694.00 620.10 624.75 0.1M
2021-01-07 639.00 659.45 622.05 659.45 0.1M
2021-01-06 633.00 647.00 605.00 628.05 0.0M
2021-01-05 631.00 645.00 631.00 636.75 0.0M
2021-01-04 636.20 668.00 630.00 635.00 0.0M
2021-01-01 635.00 645.00 625.05 636.20 0.0M