Fairchem Organics Ltd (FAIH)

FAIH
🏛️ Inde →
776.65
Dernière Mise à Jour: 2025-09-30
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
2025-09-30 774.75 787.95 768.15 776.65 0.0M
2025-09-29 777.05 799.60 750.05 774.70 0.0M
2025-09-26 790.00 799.00 770.05 776.90 0.0M
2025-09-25 790.15 791.90 785.00 786.40 0.0M
2025-09-24 792.90 799.95 781.00 790.15 0.0M
2025-09-23 815.00 817.95 784.60 792.90 0.0M
2025-09-22 810.00 813.30 800.00 801.25 0.0M
2025-09-19 801.00 823.20 801.00 810.85 0.0M
2025-09-18 790.00 825.95 790.00 806.65 0.0M
2025-09-17 793.85 798.95 789.00 792.20 0.0M
2025-09-16 797.00 800.40 780.80 793.70 0.0M
2025-09-15 800.00 800.00 780.10 785.55 0.0M
2025-09-12 800.00 800.00 785.10 787.55 0.0M
2025-09-11 789.00 800.00 784.05 788.20 0.0M
2025-09-10 799.05 799.05 787.70 792.70 0.0M
2025-09-09 794.50 805.10 786.00 790.95 0.0M
2025-09-08 810.00 813.95 789.00 793.25 0.0M
2025-09-05 790.05 805.00 782.00 802.20 0.0M
2025-09-04 800.00 809.00 788.00 792.25 0.0M
2025-09-03 794.40 800.35 786.00 797.00 0.0M
2025-09-02 797.85 801.90 770.05 784.05 0.0M
2025-09-01 784.35 818.30 784.35 793.55 0.0M
2025-08-29 790.60 799.90 780.00 784.35 0.0M
2025-08-28 796.70 807.00 788.00 790.80 0.0M
2025-08-26 818.65 825.80 791.85 796.70 0.0M
2025-08-25 829.50 829.50 812.00 814.55 0.0M
2025-08-22 829.45 838.90 823.10 824.35 0.0M
2025-08-21 826.05 840.00 822.35 824.35 0.0M
2025-08-20 844.30 848.00 825.00 825.95 0.0M
2025-08-19 850.80 853.80 837.10 844.25 0.0M
2025-08-18 853.00 858.00 840.95 842.95 0.0M
2025-08-14 845.75 854.00 835.00 842.50 0.0M
2025-08-13 853.40 853.40 840.65 845.75 0.0M
2025-08-12 848.50 861.00 840.05 844.95 0.0M
2025-08-11 854.95 869.05 847.55 857.05 0.0M
2025-08-08 885.75 885.75 851.80 855.80 0.0M
2025-08-07 850.00 886.90 850.00 872.65 0.0M
2025-08-06 875.00 885.45 851.10 855.95 0.0M
2025-08-05 889.05 898.95 866.40 872.35 0.0M
2025-08-04 881.00 900.00 863.50 889.05 0.0M
2025-08-01 892.90 914.85 885.05 892.50 0.0M
2025-07-31 883.80 946.10 875.00 883.20 0.0M
2025-07-30 884.70 902.00 876.60 883.80 0.0M
2025-07-29 895.00 895.00 870.00 884.70 0.0M
2025-07-28 925.00 925.00 882.30 893.70 0.0M
2025-07-25 946.00 948.40 904.80 911.90 0.0M
2025-07-24 954.00 954.00 936.60 944.10 0.0M
2025-07-23 952.80 953.80 936.00 938.00 0.0M
2025-07-22 964.00 964.00 936.30 948.50 0.0M
2025-07-21 952.00 966.20 935.10 942.20 0.0M
2025-07-18 956.20 966.20 946.00 953.70 0.0M
2025-07-17 967.00 967.00 954.20 956.20 0.0M
2025-07-16 980.00 980.00 945.10 954.10 0.0M
2025-07-15 993.70 994.00 965.50 971.60 0.0M
2025-07-14 984.40 987.50 969.60 976.60 0.0M
2025-07-11 959.10 996.90 951.20 984.40 0.0M
2025-07-10 955.20 973.90 955.20 959.20 0.0M
2025-07-09 966.10 974.90 949.90 957.80 0.0M
2025-07-08 978.00 993.00 950.90 966.10 0.0M
2025-07-07 993.90 996.10 972.60 978.40 0.0M
2025-07-04 985.20 999.00 978.10 987.70 0.0M
2025-07-03 975.10 1,023.80 975.10 993.10 0.0M
2025-07-02 996.00 1,009.00 972.40 980.80 0.0M
2025-07-01 1,012.00 1,037.90 995.00 1,003.50 0.0M
2025-06-30 943.80 1,102.70 935.80 1,003.45 0.1M
2025-06-27 955.90 955.90 932.80 934.45 0.0M
2025-06-26 943.20 954.80 931.20 941.75 0.0M
2025-06-25 939.00 949.95 931.80 943.20 0.0M
2025-06-24 954.30 963.40 925.60 930.10 0.0M
2025-06-23 939.90 946.95 930.00 935.55 0.0M
2025-06-20 924.35 985.00 910.90 949.00 0.0M
2025-06-19 946.90 970.00 922.20 929.40 0.0M
2025-06-18 957.30 975.00 950.20 956.45 0.0M
2025-06-17 956.10 975.00 950.85 963.55 0.0M
2025-06-16 945.00 971.75 927.50 965.75 0.0M
2025-06-13 951.35 974.10 935.30 945.65 0.0M
2025-06-12 1,000.00 1,032.00 970.00 977.35 0.0M
2025-06-11 975.00 1,022.90 955.05 1,000.45 0.1M
2025-06-10 938.00 977.00 938.00 959.45 0.0M
2025-06-09 949.25 954.95 931.45 941.70 0.0M
2025-06-06 945.00 959.00 918.00 944.55 0.0M
2025-06-05 947.00 947.90 924.00 934.35 0.0M
2025-06-04 939.05 961.00 924.40 937.60 0.0M
2025-06-03 971.00 985.00 930.00 941.60 0.1M
2025-06-02 856.00 995.10 856.00 969.85 0.6M
2025-05-30 858.00 858.05 843.05 849.10 0.0M
2025-05-29 866.00 868.95 841.85 849.65 0.0M
2025-05-28 837.00 865.05 820.00 859.05 0.0M
2025-05-27 842.80 900.00 817.05 835.85 0.1M
2025-05-26 843.55 848.65 826.50 840.05 0.0M
2025-05-23 816.55 840.00 814.95 835.20 0.0M
2025-05-22 821.40 830.30 815.05 825.45 0.0M
2025-05-21 824.85 832.70 813.15 822.95 0.0M
2025-05-20 835.05 835.05 813.05 816.70 0.0M
2025-05-19 820.00 834.95 810.05 822.75 0.0M
2025-05-16 815.00 836.05 810.00 811.95 0.0M
2025-05-15 836.50 836.50 809.05 821.30 0.0M
2025-05-14 808.90 853.00 803.95 824.15 0.0M
2025-05-13 796.50 815.00 795.00 800.10 0.0M
2025-05-12 790.00 823.90 782.60 790.10 0.0M
2025-05-09 752.00 799.95 752.00 773.45 0.0M
2025-05-08 810.90 827.40 782.40 787.60 0.0M
2025-05-07 814.70 819.50 795.00 802.60 0.0M
2025-05-06 822.70 838.00 811.80 814.70 0.0M
2025-05-05 829.00 849.95 805.00 810.55 0.0M
2025-05-02 834.25 839.00 814.55 817.65 0.0M
2025-04-30 860.30 860.60 830.85 834.25 0.0M
2025-04-29 875.00 883.90 848.55 853.45 0.0M
2025-04-28 877.30 877.30 855.05 867.15 0.0M
2025-04-25 909.25 909.25 861.00 864.35 0.0M
2025-04-24 888.00 929.30 888.00 895.80 0.0M
2025-04-23 914.65 930.55 878.00 887.95 0.0M
2025-04-22 915.70 922.90 904.00 911.90 0.0M
2025-04-21 901.45 919.10 883.00 915.75 0.0M
2025-04-17 890.55 905.55 885.05 890.30 0.0M
2025-04-16 885.65 896.00 880.80 890.95 0.0M
2025-04-15 875.00 893.30 872.00 877.45 0.0M
2025-04-11 858.95 875.90 851.10 864.60 0.0M
2025-04-09 868.50 885.05 840.00 845.85 0.0M
2025-04-08 847.70 879.40 847.60 868.50 0.0M
2025-04-07 757.45 868.95 757.45 835.15 0.0M
2025-04-04 910.15 911.50 857.00 883.40 0.0M
2025-04-03 895.00 916.70 892.10 907.85 0.0M
2025-04-02 904.00 907.05 873.10 900.85 0.0M
2025-04-01 883.95 904.00 871.05 890.75 0.0M
2025-03-28 865.00 904.70 865.00 873.85 0.0M
2025-03-27 899.00 922.95 855.00 862.05 0.1M
2025-03-26 930.00 951.90 886.55 898.30 0.0M
2025-03-25 992.75 993.95 925.20 930.00 0.0M
2025-03-24 984.75 1,017.50 973.50 977.65 0.0M
2025-03-21 975.30 1,003.95 962.50 974.05 0.0M
2025-03-20 980.55 993.00 964.55 969.00 0.0M
2025-03-19 960.95 987.40 960.95 980.60 0.0M
2025-03-18 970.00 985.95 952.40 959.85 0.0M
2025-03-17 995.00 1,002.95 961.30 965.65 0.1M
2025-03-13 891.00 1,049.95 891.00 1,021.90 0.4M
2025-03-12 889.25 931.00 888.00 895.10 0.0M
2025-03-11 905.00 924.90 882.75 889.30 0.0M
2025-03-10 952.00 966.90 901.15 913.75 0.0M
2025-03-07 942.00 977.90 941.15 949.50 0.0M
2025-03-06 936.00 989.00 936.00 968.50 0.0M
2025-03-05 852.00 1,019.00 852.00 945.40 0.1M
2025-03-04 835.00 868.45 809.60 851.30 0.0M
2025-03-03 847.05 887.95 811.15 836.25 0.0M
2025-02-28 887.00 889.70 821.30 847.75 0.0M
2025-02-27 969.70 969.95 880.10 889.70 0.0M
2025-02-25 975.30 992.80 962.55 969.70 0.0M
2025-02-24 964.95 993.90 934.50 981.75 0.0M
2025-02-21 989.50 1,011.90 949.10 962.00 0.0M
2025-02-20 966.85 998.90 957.30 984.65 0.0M
2025-02-19 935.35 1,014.55 924.05 962.00 0.0M
2025-02-18 970.00 974.25 930.00 935.35 0.0M
2025-02-17 1,010.95 1,034.95 960.00 972.00 0.0M
2025-02-14 990.00 1,033.90 990.00 1,010.95 0.0M
2025-02-13 1,015.00 1,035.90 924.40 1,014.70 0.0M
2025-02-12 1,050.00 1,080.00 971.85 1,052.75 0.0M
2025-02-11 1,062.50 1,114.55 1,051.00 1,058.05 0.0M
2025-02-10 1,135.05 1,135.65 1,069.05 1,078.70 0.0M
2025-02-07 1,149.95 1,149.95 1,105.00 1,118.30 0.0M
2025-02-06 1,121.00 1,189.90 1,089.05 1,138.10 0.0M
2025-02-05 1,111.90 1,149.00 1,084.75 1,120.15 0.0M
2025-02-04 1,073.60 1,126.80 1,073.60 1,107.85 0.0M
2025-02-03 1,120.20 1,120.25 1,061.15 1,072.60 0.0M
2025-02-01 1,124.30 1,149.95 1,080.35 1,120.25 0.0M
2025-01-31 1,111.75 1,124.85 1,082.65 1,107.30 0.0M
2025-01-30 1,141.30 1,141.30 1,075.00 1,085.70 0.0M
2025-01-29 1,054.60 1,160.00 1,054.60 1,139.05 0.0M
2025-01-28 1,105.00 1,139.80 1,030.15 1,059.90 0.0M
2025-01-27 1,200.00 1,200.00 1,086.80 1,100.40 0.0M
2025-01-24 1,162.20 1,225.00 1,120.00 1,204.05 0.1M
2025-01-23 1,046.20 1,162.20 1,042.25 1,162.20 0.0M
2025-01-22 1,084.30 1,086.95 1,021.90 1,056.55 0.0M
2025-01-21 1,137.50 1,170.00 1,071.20 1,084.30 0.0M
2025-01-20 1,034.10 1,137.45 993.35 1,137.45 0.1M
2025-01-17 1,052.55 1,057.00 1,008.00 1,034.05 0.0M
2025-01-16 1,035.05 1,066.75 1,010.05 1,055.35 0.0M
2025-01-15 1,017.00 1,049.00 990.30 1,035.00 0.0M
2025-01-14 968.95 1,010.00 954.05 988.50 0.0M
2025-01-13 991.00 1,007.05 939.55 951.90 0.0M
2025-01-10 1,002.10 1,026.45 966.15 1,010.05 0.0M
2025-01-09 1,042.00 1,052.95 1,002.00 1,006.25 0.0M
2025-01-08 1,105.45 1,120.45 1,032.00 1,043.50 0.0M
2025-01-07 1,082.95 1,114.10 1,030.60 1,100.05 0.0M
2025-01-06 1,154.60 1,154.60 1,050.00 1,062.85 0.0M
2025-01-03 1,170.95 1,190.00 1,133.90 1,146.75 0.0M
2025-01-02 1,200.00 1,216.40 1,145.45 1,163.05 0.0M
2025-01-01 1,220.00 1,233.40 1,186.20 1,198.45 0.0M