Bharti Hexacom Limited (BOM:544162)
India flag India · Delayed Price · Currency is INR
1,757.20
+15.45 (0.89%)
At close: Aug 8, 2025

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,737.951,771.851,698.751,757.201,757.200.89%15,207
Aug 7, 20251,750.051,782.551,731.301,741.751,741.75-2.96%9,403
Aug 6, 20251,807.951,819.951,780.101,794.801,794.80-2.87%16,575
Aug 5, 20251,861.001,876.001,835.001,847.851,847.85-0.76%5,555
Aug 4, 20251,848.651,867.101,806.201,862.051,862.051.00%5,110
Aug 1, 20251,840.001,864.901,816.301,843.651,843.65-0.34%9,115
Jul 31, 20251,763.801,885.901,760.051,850.001,850.002.94%8,172
Jul 30, 20251,782.051,808.001,764.501,797.101,797.100.20%5,225
Jul 29, 20251,750.051,799.951,720.101,793.601,793.602.02%3,734
Jul 28, 20251,770.651,799.951,746.001,758.101,758.10-1.16%4,060
Jul 25, 20251,827.951,827.951,771.001,778.651,778.65-2.56%7,359
Jul 24, 20251,810.301,835.001,804.901,825.301,815.300.69%4,683
Jul 23, 20251,815.001,819.001,796.301,812.801,802.870.07%3,272
Jul 22, 20251,829.951,830.001,804.201,811.601,801.68-0.63%6,734
Jul 21, 20251,794.651,836.001,772.001,823.051,813.061.66%7,760
Jul 18, 20251,790.151,822.401,787.101,793.301,783.48-0.37%3,016
Jul 17, 20251,810.351,825.151,790.001,800.051,790.19-0.50%2,957
Jul 16, 20251,773.651,851.801,773.651,809.051,799.141.94%21,766
Jul 15, 20251,753.251,806.601,753.251,774.551,764.830.59%13,177
Jul 14, 20251,797.051,797.051,732.651,764.101,754.44-1.15%9,876
Jul 11, 20251,793.001,824.651,778.201,784.601,774.82-0.49%15,688
Jul 10, 20251,798.851,800.351,771.001,793.451,783.620.50%6,159
Jul 9, 20251,788.801,814.001,782.001,784.551,774.77-0.20%6,194
Jul 8, 20251,818.051,841.701,779.801,788.101,778.30-2.73%7,731
Jul 7, 20251,887.501,898.001,835.001,838.201,828.13-3.54%7,139
Jul 4, 20251,920.001,940.801,896.001,905.651,895.21-1.13%4,831
Jul 3, 20251,950.051,969.001,923.151,927.401,916.84-2.08%7,102
Jul 2, 20251,985.151,997.751,946.701,968.401,957.62-1.88%11,835
Jul 1, 20251,951.402,051.001,891.502,006.051,995.062.80%16,502
Jun 30, 20251,918.701,975.001,886.801,951.451,940.76-1.03%25,082
Jun 27, 20251,830.302,023.051,807.801,971.801,961.008.78%100,682
Jun 26, 20251,852.001,877.851,800.801,812.701,802.77-3.21%12,112
Jun 25, 20251,800.051,889.801,800.051,872.801,862.541.01%6,770
Jun 24, 20251,839.951,865.351,802.051,854.001,843.843.25%8,819
Jun 23, 20251,814.301,829.851,787.801,795.601,785.76-1.53%7,796
Jun 20, 20251,759.451,847.201,756.301,823.451,813.464.49%10,511
Jun 19, 20251,725.051,770.651,725.051,745.101,735.54-0.41%4,886
Jun 18, 20251,749.951,780.951,728.701,752.201,742.600.97%6,698
Jun 17, 20251,801.951,801.951,728.051,735.401,725.89-1.81%4,473
Jun 16, 20251,772.001,804.751,764.101,767.351,757.67-0.98%10,351
Jun 13, 20251,740.101,803.501,737.751,784.851,775.070.05%9,375
Jun 12, 20251,816.251,866.351,774.001,784.001,774.23-1.10%30,316
Jun 11, 20251,765.951,823.401,765.951,803.851,793.972.15%15,071
Jun 10, 20251,797.501,797.501,763.001,765.901,756.23-1.27%2,945
Jun 9, 20251,822.001,830.001,782.001,788.601,778.80-1.69%19,138
Jun 6, 20251,879.951,879.951,800.001,819.351,809.38-3.21%27,855
Jun 5, 20251,882.651,907.501,871.651,879.651,869.35-0.15%7,073
Jun 4, 20251,876.301,938.001,872.551,882.451,872.14-0.25%8,369
Jun 3, 20251,801.051,933.451,801.051,887.101,876.761.96%34,825
Jun 2, 20251,801.251,893.351,801.251,850.901,840.761.13%29,954