BSE · FAIRCHEMOR · stock
Fairchem Organics Limited (FAIRCHEMOR) stock price history
Every BSE trading session of Fairchem Organics Limited from Dec 24, 2020 to Sep 28, 2026: 1,423 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAIRCHEMOR adjusted close, 2020 to 2026
- ₹2,245
- All time high, 2022
- ₹826.85
- 52 week high, ₹427.29 low
- 1,423
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FAIRCHEMOR key facts
- Fairchem Organics Limited (FAIRCHEMOR) closed at ₹675.00 on Sep 28, 2026 on BSE.
- FAIRCHEMOR's all time high close is ₹2,245, set on Oct 10, 2022; its all time low close is ₹432.93 on Mar 30, 2026.
- FAIRCHEMOR's 52 week range is ₹427.29 to ₹826.85.
- FAIRCHEMOR returned -13.1% over the year to Sep 28, 2026 and -61.7% over five years.
- Since Dec 24, 2020 FAIRCHEMOR returned +7%, +1.2% a year compounded.
- FAIRCHEMOR's deepest drawdown was -80.7% from Oct 10, 2022 to Mar 30, 2026.
- DataCedar holds 1,423 daily sessions of FAIRCHEMOR history from Dec 24, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FAIRCHEMOR price chart, 2020 to 2026
FAIRCHEMOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +6.1% |
| 6 months | +47.9% |
| Year to date | -4.3% |
| 1 year | -13.1% |
| 3 years | -38.8% |
| 5 years | -61.7% |
| 10 years | n/a |
| Since Dec 24, 2020 | +7.3% |
| Compound annual growth, 5.8 years | +1.2% |
FAIRCHEMOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,245 on Oct 10, 2022
- All time low close
- ₹432.93 on Mar 30, 2026
- 52 week high
- ₹826.85 on Jul 28, 2026
- 52 week low
- ₹427.29 on Mar 30, 2026
- Deepest drawdown
- -80.7% from Oct 10, 2022 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Dec 17, 2024
- Worst single session
- -18.2% on Feb 11, 2022
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +168%
- Worst calendar year
- 2025, -40%
FAIRCHEMOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 24, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹738.95 | ₹826.85 | ₹427.29 | ₹675.00 | -6.7% | 214.4K | 184 |
| 2025 | ₹1,214 | ₹1,218 | ₹619.47 | ₹723.67 | -39.8% | 440.3K | 248 |
| 2024 | ₹1,255 | ₹1,528 | ₹767.92 | ₹1,203 | -3.0% | 871.6K | 245 |
| 2023 | ₹1,315 | ₹1,370 | ₹885.54 | ₹1,240 | -5.1% | 626.7K | 245 |
| 2022 | ₹1,643 | ₹2,396 | ₹1,147 | ₹1,306 | -20.0% | 1.4M | 248 |
| 2021 | ₹627.51 | ₹2,222 | ₹494.84 | ₹1,632 | +168.4% | 3.8M | 248 |
| 2020 | ₹638.16 | ₹663.34 | ₹581.13 | ₹608.14 | n/a | 40.2K | 5 |
FAIRCHEMOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹675.00 | +0.3% |
| August 2026 | ₹673.00 | -13.5% |
| July 2026 | ₹778.30 | +16.2% |
| June 2026 | ₹669.84 | +8.4% |
| May 2026 | ₹617.92 | +8.9% |
| April 2026 | ₹567.54 | +31.1% |
| March 2026 | ₹432.93 | -27.7% |
| February 2026 | ₹598.80 | -7.6% |
| January 2026 | ₹647.73 | -10.5% |
| December 2025 | ₹723.67 | +10.9% |
| November 2025 | ₹652.47 | -14.3% |
| October 2025 | ₹761.61 | -1.4% |
About the FAIRCHEMOR data
Daily bars. 1,423 sessions from Dec 24, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FAIRCHEMOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
FAIRCHEMOR share price history
