Motilal Oswal Financial Services Limited (BOM:532892)
India · Delayed Price · Currency is INR 904.70
-12.80 (-1.40%)
At close: Aug 8, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 909.55 | 920.35 | 902.75 | 904.70 | 904.70 | -1.40% | 30,063 |
| Aug 7, 2025 | 908.45 | 924.20 | 893.25 | 917.50 | 917.50 | -0.60% | 57,018 |
| Aug 6, 2025 | 910.05 | 929.35 | 900.15 | 923.00 | 923.00 | 1.32% | 96,118 |
| Aug 5, 2025 | 929.25 | 932.90 | 908.00 | 910.95 | 910.95 | -1.74% | 93,010 |
| Aug 4, 2025 | 922.00 | 930.45 | 913.70 | 927.05 | 927.05 | 0.67% | 48,718 |
| Aug 1, 2025 | 915.00 | 932.70 | 905.05 | 920.90 | 920.90 | 1.07% | 102,587 |
| Jul 31, 2025 | 905.20 | 926.75 | 905.20 | 911.15 | 911.15 | -2.43% | 105,250 |
| Jul 30, 2025 | 942.85 | 943.00 | 923.10 | 933.85 | 933.85 | -0.37% | 70,921 |
| Jul 29, 2025 | 876.65 | 942.00 | 876.65 | 937.30 | 937.30 | 6.13% | 214,733 |
| Jul 28, 2025 | 895.00 | 909.45 | 880.25 | 883.15 | 883.15 | -1.92% | 162,587 |
| Jul 25, 2025 | 916.80 | 936.00 | 895.25 | 900.40 | 900.40 | -0.48% | 133,308 |
| Jul 24, 2025 | 938.85 | 955.00 | 897.00 | 904.70 | 904.70 | -2.83% | 194,251 |
| Jul 23, 2025 | 916.30 | 941.85 | 916.30 | 931.05 | 931.05 | -0.39% | 35,509 |
| Jul 22, 2025 | 935.70 | 940.90 | 921.50 | 934.65 | 934.65 | 0.15% | 33,234 |
| Jul 21, 2025 | 914.95 | 939.00 | 910.00 | 933.25 | 933.25 | 2.42% | 52,486 |
| Jul 18, 2025 | 932.05 | 932.75 | 910.00 | 911.20 | 911.20 | -2.20% | 113,025 |
| Jul 17, 2025 | 941.70 | 945.00 | 928.50 | 931.70 | 931.70 | -0.54% | 18,592 |
| Jul 16, 2025 | 943.55 | 953.90 | 933.50 | 936.75 | 936.75 | -0.69% | 34,020 |
| Jul 15, 2025 | 926.20 | 947.45 | 926.20 | 943.25 | 943.25 | 0.72% | 80,949 |
| Jul 14, 2025 | 940.95 | 940.95 | 919.00 | 936.55 | 936.55 | 0.36% | 36,959 |
| Jul 11, 2025 | 943.95 | 963.00 | 924.10 | 933.15 | 933.15 | -0.77% | 152,472 |
| Jul 10, 2025 | 924.85 | 942.00 | 920.55 | 940.35 | 940.35 | 1.68% | 40,117 |
| Jul 9, 2025 | 915.60 | 940.30 | 915.00 | 924.85 | 924.85 | 0.54% | 90,492 |
| Jul 8, 2025 | 933.25 | 952.75 | 911.90 | 919.90 | 919.90 | -1.09% | 97,256 |
| Jul 7, 2025 | 910.80 | 949.50 | 905.00 | 930.05 | 930.05 | 1.25% | 226,541 |
| Jul 4, 2025 | 923.50 | 926.00 | 904.90 | 918.60 | 918.60 | -1.00% | 131,425 |
| Jul 3, 2025 | 857.05 | 939.00 | 857.05 | 927.90 | 927.90 | 8.49% | 631,533 |
| Jul 2, 2025 | 865.75 | 873.95 | 849.00 | 855.30 | 855.30 | -1.53% | 53,741 |
| Jul 1, 2025 | 879.00 | 879.00 | 859.60 | 868.55 | 868.55 | -0.18% | 104,621 |
| Jun 30, 2025 | 859.70 | 877.60 | 859.70 | 870.10 | 870.10 | 1.72% | 84,101 |
| Jun 27, 2025 | 862.10 | 881.50 | 849.10 | 855.40 | 855.40 | -0.41% | 129,830 |
| Jun 26, 2025 | 866.10 | 876.15 | 855.80 | 858.95 | 858.95 | -1.11% | 51,881 |
| Jun 25, 2025 | 860.80 | 872.50 | 859.30 | 868.60 | 868.60 | 0.98% | 79,587 |
| Jun 24, 2025 | 839.25 | 864.70 | 839.25 | 860.20 | 860.20 | 3.09% | 217,532 |
| Jun 23, 2025 | 819.95 | 840.00 | 812.80 | 834.45 | 834.45 | 1.07% | 130,114 |
| Jun 20, 2025 | 812.05 | 838.10 | 812.05 | 825.65 | 825.65 | 0.86% | 114,378 |
| Jun 19, 2025 | 816.00 | 822.70 | 807.00 | 818.60 | 818.60 | 0.19% | 65,698 |
| Jun 18, 2025 | 823.20 | 828.85 | 809.55 | 817.05 | 817.05 | 0.09% | 44,782 |
| Jun 17, 2025 | 824.05 | 833.80 | 809.30 | 816.30 | 816.30 | -0.31% | 91,218 |
| Jun 16, 2025 | 816.10 | 824.95 | 802.45 | 818.85 | 818.85 | -0.30% | 118,553 |
| Jun 13, 2025 | 814.25 | 832.95 | 805.55 | 821.35 | 821.35 | -1.20% | 100,483 |
| Jun 12, 2025 | 856.00 | 862.00 | 828.20 | 831.35 | 831.35 | -2.29% | 110,117 |
| Jun 11, 2025 | 884.20 | 887.90 | 830.05 | 850.80 | 850.80 | -3.11% | 159,959 |
| Jun 10, 2025 | 899.10 | 899.10 | 866.55 | 878.15 | 878.15 | -1.73% | 137,398 |
| Jun 9, 2025 | 880.00 | 896.80 | 875.35 | 893.65 | 893.65 | 2.64% | 229,938 |
| Jun 6, 2025 | 840.20 | 879.15 | 838.85 | 870.65 | 870.65 | 3.51% | 360,621 |
| Jun 5, 2025 | 819.75 | 847.90 | 816.45 | 841.10 | 841.10 | 2.14% | 132,373 |
| Jun 4, 2025 | 808.30 | 836.80 | 808.05 | 823.45 | 823.45 | 2.62% | 151,095 |
| Jun 3, 2025 | 823.20 | 824.35 | 799.55 | 802.45 | 802.45 | -1.81% | 143,495 |
| Jun 2, 2025 | 810.05 | 830.60 | 800.00 | 817.25 | 817.25 | 0.91% | 161,773 |