Churiwala Securities Pvt. Ltd. - leading and respected retail broking in India with over 3 decades of experience in creating wealth for investors with expertise in personalised investment planning in Equities / Portfolio Advisory for HNI & Retail clients.

Attention Investors

Kindly note the Change in PAY IN for BSE A/C No. : 1201250000000691 (CDSL), if you have an NSDL A/C, kindly use INTER DEPOSITORY SLIP. For assistance, please call OR contact: Mr. Dadu, 98339 89807 / 022-6145 1000. | Exchanges / Depository: Prevent Unauthorized Transactions in your Trading / Demat account --> Update your Mobile Numbers / email IDs with your Stock Brokers / Depository Participant. Receive alerts on your Registered Mobile / email IDs for trading account transactions and all debit and other important transactions in your demat account directly from Exchange / Depository on the same day ......................Issued in the interest of Investors." | KYC : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary." | ASBA-IPO : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

- EQUITY
  EQUITY
  PRICE
  
  Gainers & Losers
  
  Advances & Declines
  
  New Highs & Lows
  
  Index Movers
  
  Only Buyers/Sellers
  
  Out/Under Performers
- NEWS
  CORPORATE ACTIONS
  
  Announcements
  
  Book Closure
  
  Board Meetings
  
  Bonus Issues
  
  Rights Issues
  
  De-Listed Shares
  
  Market Turnover
  
  Change of Name
  
  Split of Face Value
- OTHER MARKETS
  FII Investments
  
  MF Investments
  
  ADR Prices
  
  World Indices
  
  Forex
  
  CORPORATE INFO
- VOLUME
  VOLUME
  Value & Volume Toppers
  
  Unusual Volume
  
  Bulk & Block Deals
  
  Sector Watch
- ANALYSIS
  ANALYSIS
  52 Week High Low
  
  Live Indices
  
  Exchange Holidays
  
  Index Constituents
  
  Historical Returns
  
  Circuit Breakers
- IPO
  IPO
  
  Forthcoming Issues
  
  Open Issues
  
  Closed Issues
  
  New Listing
  
  Basis of Allotment
  
  Draft Prospectus
  
  New Issue Monitor
  
  Best Performers
  
  Know IPO's / FAQ's

18 November 2025 00:00:00

Adani Ports

1495.00

(-0.88%)

Asian Paints

2905.50

(0.64%)

Axis Bank

1265.25

(1.27%)

Bajaj Finance

1013.55

(-1.26%)

Bajaj Finserv

2050.45

(-1.40%)

Bharat Electro..

420.85

(-0.86%)

Bharti Airtel

2149.90

(1.78%)

Eternal Ltd

305.90

(-1.15%)

HCL Technologi..

1594.75

(-0.73%)

HDFC Bank

991.60

(-0.52%)

Hind. Unilever

2403.65

(-0.93%)

ICICI Bank

1371.90

(-0.51%)

Infosys

1485.65

(-1.46%)

ITC

405.75

(-0.33%)

Kotak Mah. Ban..

2091.85

(-0.49%)

Larsen & Toubr..

3998.95

(-0.72%)

M & M

3696.10

(-1.05%)

Maruti Suzuki

15928.85

(0.31%)

NTPC

328.55

(-0.39%)

Power Grid Cor..

274.20

(0.24%)

Reliance Indus..

1519.65

(0.12%)

SBI

972.55

(-0.07%)

Sun Pharma.Ind..

1759.70

(-0.23%)

Tata Motors PV..

371.25

(-0.39%)

Tata Steel

172.40

(-0.38%)

TCS

3085.65

(-0.54%)

Tech Mahindra

1421.10

(-2.23%)

Titan Company

3883.30

(0.37%)

Trent

4371.70

(-0.86%)

UltraTech Cem.

11706.35

(-0.63%)

	Equity Analysis

	News Analysis

	Corporate Actions

	Other Market

	Company Profile

Share Holding Pattern

Fairchem Organics Ltd			Industry : Chemicals


BSE Code:	543252	NSE Symbol:	FAIRCHEMOR	P/E(TTM):	149.7

ISIN Demat:	INE0DNW01011	Div & Yield %:	1.08	EPS(TTM):	4.65

Book Value(Rs):	225.8242186	Market Cap ( Cr.):	906.38	Face Value(Rs):	10

Change Company


Year		High (Rs)		Low (Rs)		Close (Rs)		P/E High		P/E Low		P/E Close		Mkt Cap. (Rs in Cr.)
Oct 2025	818.90		740.00		762.70		50.43		42.88		44.69		993.10

Sep 2025	825.85		753.75		773.20		49.44		42.95		45.31		1,006.78

Aug 2025	919.70		781.25		784.70		55.68		45.23		45.98		1,021.75

Jul 2025	1,030.35		868.40		884.70		62.02		49.83		51.84		1,151.96

Jun 2025	1,100.00		865.95		1,005.35		70.53		45.26		58.91		1,309.06

May 2025	895.85		747.30		848.15		56.30		42.19		49.70		1,104.37

Apr 2025	930.25		775.25		832.90		55.61		42.24		48.81		1,084.51

Mar 2025	1,047.90		809.10		876.45		62.95		45.00		51.36		1,141.22

Feb 2025	1,185.00		831.20		848.95		39.70		26.18		27.31		1,105.41

Jan 2025	1,230.20		938.65		1,111.50		40.50		29.84		35.75		1,447.27

Share Prices Of 2024
Dec 2024	1,307.95		815.95		1,215.00		47.40		26.18		39.08		1,582.04

Nov 2024	1,052.10		775.55		850.10		34.61		24.59		27.34		1,106.91

Oct 2024	1,261.40		962.60		993.90		41.98		30.40		31.97		1,294.15

Sep 2024	1,343.60		1,178.30		1,213.75		44.21		37.03		39.04		1,580.41

Aug 2024	1,463.95		1,216.05		1,320.40		49.10		34.03		42.47		1,719.28

Jul 2024	1,552.00		1,304.70		1,361.90		51.14		39.27		43.81		1,773.32

Jun 2024	1,433.00		1,175.50		1,373.95		47.20		36.84		44.19		1,789.01

May 2024	1,445.15		1,191.40		1,242.80		47.69		37.76		39.98		1,618.24

Apr 2024	1,426.60		1,191.00		1,403.50		47.12		35.95		45.15		1,827.48

Mar 2024	1,480.00		1,115.80		1,187.00		49.42		32.51		38.18		1,545.58

Feb 2024	1,525.30		1,225.00		1,463.45		46.77		35.91		43.78		1,905.54

Jan 2024	1,364.00		1,190.20		1,249.90		41.27		35.46		37.39		1,627.48

Share Prices Of 2023
Dec 2023	1,274.00		1,080.15		1,258.95		38.56		30.45		37.66		1,639.27

Nov 2023	1,238.80		1,078.70		1,168.10		39.14		32.23		34.94		1,520.97

Oct 2023	1,218.95		1,020.65		1,085.90		37.38		29.65		32.48		1,413.94

Sep 2023	1,280.00		1,065.80		1,176.85		41.64		31.01		35.20		1,532.36

Aug 2023	1,230.65		999.00		1,164.90		37.25		28.82		34.85		1,516.80

Jul 2023	1,299.00		1,125.05		1,193.75		39.87		33.32		35.71		1,554.37

Jun 2023	1,400.00		1,201.05		1,232.95		44.33		34.64		36.88		1,605.41

May 2023	1,275.05		1,135.25		1,236.00		39.34		33.00		36.97		1,609.38

Apr 2023	1,317.95		911.95		1,256.45		41.35		24.56		37.58		1,636.01

Mar 2023	1,087.95		905.00		914.10		33.99		26.90		27.34		1,190.24

Feb 2023	1,219.00		932.30		937.90		24.16		17.78		18.00		1,221.23

Jan 2023	1,354.80		1,096.70		1,135.80		26.65		20.63		21.80		1,478.91

Share Prices Of 2022
Dec 2022	1,584.25		1,171.70		1,334.55		30.72		21.26		25.61		1,737.70

Nov 2022	1,910.20		1,423.55		1,514.50		36.98		26.82		29.06		1,972.02

Oct 2022	2,448.90		1,792.35		1,806.65		50.16		34.12		34.67		2,352.42

Sep 2022	2,293.25		1,906.80		1,963.75		44.97		35.96		37.69		2,556.98

Aug 2022	2,099.00		1,505.00		2,056.80		41.11		27.35		39.47		2,678.14

Jul 2022	1,600.85		1,436.35		1,555.90		31.63		26.59		29.86		2,025.92

Jun 2022	1,540.00		1,276.00		1,514.55		30.17		23.40		29.07		1,972.08

May 2022	1,644.85		1,197.95		1,355.60		32.43		21.30		26.01		1,765.11

Apr 2022	1,731.55		1,507.15		1,642.20		33.43		27.63		31.52		2,138.29

Mar 2022	1,709.00		1,424.00		1,504.75		33.94		26.43		28.88		1,959.32

Feb 2022	2,122.00		1,505.00		1,673.90		68.06		43.57		51.34		2,179.57

Jan 2022	2,225.00		1,681.10		1,981.60		76.53		51.15		60.78		2,580.22

Share Prices Of 2021
Dec 2021	1,996.00		1,436.95		1,682.30		72.64		41.75		51.60		2,190.51

Nov 2021	2,080.00		1,705.00		1,725.30		67.79		49.27		52.92		2,246.50

Oct 2021	2,290.00		1,756.80		1,924.35		73.92		49.85		59.03		2,505.68

Sep 2021	2,048.00		1,724.20		1,861.60		66.73		51.53		57.10		2,423.97

Aug 2021	2,153.50		1,592.00		1,880.85		70.77		44.18		57.69		2,449.04

Jul 2021	1,828.30		1,453.00		1,757.50		58.34		42.97		53.91		2,288.42

Jun 2021	1,768.95		885.00		1,468.90		59.85		26.73		45.06		1,912.64

May 2021	953.55		715.00		893.30		30.09		20.53		27.40		1,163.16

Apr 2021	815.00		610.00		732.90		27.44		15.43		22.48		954.30

Mar 2021	764.90		618.80		748.60		23.97		18.86		22.96		974.74

Feb 2021	675.45		511.00		619.65		25.92		16.37		23.09		806.84

Jan 2021	725.00		587.25		596.05		31.32		21.33		22.21		776.11