Facor Alloys Limited (BOM:532656)
India · Delayed Price · Currency is INR 3.260
-0.010 (-0.31%)
At close: Sep 4, 2025
Facor Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.46 | 3.46 | 3.18 | 3.26 | 3.26 | -0.31% | 126,993 |
| Sep 3, 2025 | 3.17 | 3.37 | 3.17 | 3.27 | 3.27 | 0.31% | 27,837 |
| Sep 2, 2025 | 3.22 | 3.33 | 3.22 | 3.26 | 3.26 | 1.24% | 87,856 |
| Sep 1, 2025 | 3.37 | 3.47 | 3.11 | 3.22 | 3.22 | -2.42% | 128,405 |
| Aug 29, 2025 | 3.27 | 3.33 | 3.17 | 3.30 | 3.30 | 3.45% | 50,135 |
| Aug 28, 2025 | 3.28 | 3.28 | 2.97 | 3.19 | 3.19 | -2.74% | 124,351 |
| Aug 26, 2025 | 3.27 | 3.38 | 3.27 | 3.28 | 3.28 | -0.91% | 32,946 |
| Aug 25, 2025 | 3.46 | 3.46 | 3.17 | 3.31 | 3.31 | -4.06% | 146,481 |
| Aug 22, 2025 | 3.37 | 3.68 | 3.32 | 3.45 | 3.45 | 2.07% | 107,475 |
| Aug 21, 2025 | 3.29 | 3.63 | 3.27 | 3.38 | 3.38 | 0.60% | 128,266 |
| Aug 20, 2025 | 3.37 | 3.41 | 3.22 | 3.36 | 3.36 | 1.82% | 49,431 |
| Aug 19, 2025 | 3.40 | 3.48 | 3.06 | 3.30 | 3.30 | -2.94% | 111,584 |
| Aug 18, 2025 | 3.54 | 3.54 | 3.36 | 3.40 | 3.40 | 1.80% | 150,512 |
| Aug 14, 2025 | 3.36 | 3.40 | 3.30 | 3.34 | 3.34 | 2.14% | 57,879 |
| Aug 13, 2025 | 3.30 | 3.39 | 3.21 | 3.27 | 3.27 | -3.25% | 185,635 |
| Aug 12, 2025 | 3.38 | 3.45 | 3.35 | 3.38 | 3.38 | - | 61,158 |
| Aug 11, 2025 | 3.54 | 3.54 | 3.33 | 3.38 | 3.38 | -2.59% | 41,319 |
| Aug 8, 2025 | 3.40 | 3.56 | 3.40 | 3.47 | 3.47 | -0.86% | 46,282 |
| Aug 7, 2025 | 3.52 | 3.56 | 3.40 | 3.50 | 3.50 | 1.45% | 56,522 |
| Aug 6, 2025 | 3.40 | 3.45 | 3.31 | 3.45 | 3.45 | 4.86% | 217,817 |
| Aug 5, 2025 | 3.35 | 3.35 | 3.23 | 3.29 | 3.29 | - | 51,289 |
| Aug 4, 2025 | 3.38 | 3.38 | 3.22 | 3.29 | 3.29 | 1.54% | 68,557 |
| Aug 1, 2025 | 3.19 | 3.27 | 3.19 | 3.24 | 3.24 | 1.57% | 70,104 |
| Jul 31, 2025 | 3.28 | 3.28 | 3.15 | 3.19 | 3.19 | -1.24% | 67,953 |
| Jul 30, 2025 | 3.24 | 3.27 | 3.18 | 3.23 | 3.23 | 0.62% | 72,427 |
| Jul 29, 2025 | 3.40 | 3.40 | 3.18 | 3.21 | 3.21 | -3.60% | 143,474 |
| Jul 28, 2025 | 3.40 | 3.49 | 3.26 | 3.33 | 3.33 | -2.92% | 109,106 |
| Jul 25, 2025 | 3.57 | 3.57 | 3.42 | 3.43 | 3.43 | -2.83% | 74,025 |
| Jul 24, 2025 | 3.54 | 3.60 | 3.49 | 3.53 | 3.53 | -0.56% | 95,597 |
| Jul 23, 2025 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | 0.85% | 56,632 |
| Jul 22, 2025 | 3.51 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 48,785 |
| Jul 21, 2025 | 3.51 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 59,292 |
| Jul 18, 2025 | 3.52 | 3.57 | 3.51 | 3.52 | 3.52 | -0.56% | 62,530 |
| Jul 17, 2025 | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | - | 29,955 |
| Jul 16, 2025 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | -0.28% | 49,808 |
| Jul 15, 2025 | 3.65 | 3.69 | 3.40 | 3.55 | 3.55 | - | 155,884 |
| Jul 14, 2025 | 3.57 | 3.67 | 3.55 | 3.55 | 3.55 | -3.27% | 58,308 |
| Jul 11, 2025 | 3.74 | 3.74 | 3.65 | 3.67 | 3.67 | -0.27% | 27,190 |
| Jul 10, 2025 | 3.71 | 3.80 | 3.53 | 3.68 | 3.68 | 0.55% | 131,027 |
| Jul 9, 2025 | 3.58 | 3.68 | 3.50 | 3.66 | 3.66 | 3.68% | 102,837 |
| Jul 8, 2025 | 3.49 | 3.55 | 3.49 | 3.53 | 3.53 | - | 46,033 |
| Jul 7, 2025 | 3.71 | 3.71 | 3.47 | 3.53 | 3.53 | -2.49% | 133,852 |
| Jul 4, 2025 | 3.73 | 3.73 | 3.54 | 3.62 | 3.62 | -0.28% | 145,628 |
| Jul 3, 2025 | 3.60 | 3.73 | 3.60 | 3.63 | 3.63 | 0.28% | 87,738 |
| Jul 2, 2025 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | 0.28% | 67,384 |
| Jul 1, 2025 | 3.79 | 3.79 | 3.58 | 3.61 | 3.61 | -0.28% | 68,143 |
| Jun 30, 2025 | 3.70 | 3.82 | 3.53 | 3.62 | 3.62 | -2.16% | 162,157 |
| Jun 27, 2025 | 3.72 | 3.72 | 3.40 | 3.70 | 3.70 | 4.23% | 191,043 |
| Jun 26, 2025 | 3.50 | 3.57 | 3.47 | 3.55 | 3.55 | 4.41% | 347,139 |
| Jun 25, 2025 | 3.36 | 3.49 | 3.31 | 3.40 | 3.40 | 2.10% | 100,964 |