Fabtech Technologies Cleanrooms Limited (BOM:544332)
India · Delayed Price · Currency is INR 219.15
-12.25 (-5.29%)
At close: Mar 27, 2026
BOM:544332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 230.00 | 230.00 | 206.00 | 219.15 | 219.15 | -5.29% | 66,000 |
| Mar 25, 2026 | 229.00 | 238.00 | 215.00 | 231.40 | 231.40 | -1.32% | 38,800 |
| Mar 24, 2026 | 233.95 | 241.00 | 226.00 | 234.50 | 234.50 | 1.01% | 3,600 |
| Mar 23, 2026 | 235.00 | 235.00 | 228.00 | 232.15 | 232.15 | -3.43% | 4,800 |
| Mar 20, 2026 | 241.20 | 245.00 | 240.00 | 240.40 | 240.40 | -0.25% | 8,000 |
| Mar 19, 2026 | 250.00 | 252.00 | 230.00 | 241.00 | 241.00 | -7.15% | 8,400 |
| Mar 18, 2026 | 265.00 | 268.00 | 253.00 | 259.55 | 259.55 | 4.66% | 10,000 |
| Mar 17, 2026 | 249.10 | 249.10 | 246.00 | 248.00 | 248.00 | -2.75% | 4,800 |
| Mar 16, 2026 | 252.00 | 280.00 | 250.00 | 255.00 | 255.00 | 7.59% | 11,600 |
| Mar 13, 2026 | 255.00 | 255.00 | 233.00 | 237.00 | 237.00 | -8.85% | 38,000 |
| Mar 12, 2026 | 259.95 | 260.00 | 259.95 | 260.00 | 260.00 | 3.17% | 1,200 |
| Mar 11, 2026 | 241.50 | 260.00 | 241.50 | 252.00 | 252.00 | 4.96% | 4,400 |
| Mar 10, 2026 | 254.05 | 254.05 | 238.50 | 240.10 | 240.10 | -5.49% | 19,200 |
| Mar 9, 2026 | 250.00 | 260.10 | 250.00 | 254.05 | 254.05 | -2.33% | 17,600 |
| Mar 6, 2026 | 240.45 | 283.90 | 240.45 | 260.10 | 260.10 | 8.17% | 13,600 |
| Mar 5, 2026 | 239.50 | 245.00 | 239.50 | 240.45 | 240.45 | 0.19% | 10,400 |
| Mar 4, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -7.69% | 4,800 |
| Mar 2, 2026 | 260.00 | 261.00 | 260.00 | 260.00 | 260.00 | - | 1,600 |
| Feb 27, 2026 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | -3.27% | 5,600 |
| Feb 25, 2026 | 288.00 | 288.00 | 256.00 | 268.80 | 268.80 | 7.07% | 6,800 |
| Feb 24, 2026 | 241.30 | 261.60 | 241.30 | 251.05 | 251.05 | -1.34% | 8,400 |
| Feb 23, 2026 | 250.00 | 282.00 | 243.10 | 254.45 | 254.45 | 2.68% | 4,800 |
| Feb 20, 2026 | 254.15 | 254.15 | 245.00 | 247.80 | 247.80 | -2.33% | 19,200 |
| Feb 19, 2026 | 270.00 | 270.00 | 250.00 | 253.70 | 253.70 | -4.80% | 16,400 |
| Feb 18, 2026 | 288.85 | 290.00 | 266.50 | 266.50 | 266.50 | -1.30% | 4,000 |
| Feb 17, 2026 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -3.47% | 800 |
| Feb 16, 2026 | 280.00 | 280.00 | 279.00 | 279.70 | 279.70 | -3.55% | 3,200 |
| Feb 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.65% | 2,400 |
| Feb 12, 2026 | 285.00 | 288.00 | 282.50 | 282.50 | 282.50 | -1.05% | 2,400 |
| Feb 11, 2026 | 290.00 | 290.00 | 280.00 | 285.50 | 285.50 | 0.18% | 9,600 |
| Feb 10, 2026 | 295.00 | 300.00 | 283.60 | 285.00 | 285.00 | -3.37% | 18,000 |
| Feb 9, 2026 | 289.10 | 295.00 | 285.00 | 294.95 | 294.95 | 2.95% | 101,600 |
| Feb 6, 2026 | 289.45 | 289.50 | 285.00 | 286.50 | 286.50 | 0.03% | 2,800 |
| Feb 5, 2026 | 280.00 | 289.00 | 275.60 | 286.40 | 286.40 | 0.49% | 3,200 |
| Feb 4, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | -1.23% | 1,200 |
| Feb 3, 2026 | 310.00 | 310.00 | 280.00 | 288.55 | 288.55 | 1.42% | 10,800 |
| Feb 2, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0.89% | 1,200 |
| Feb 1, 2026 | 288.00 | 293.00 | 277.00 | 282.00 | 282.00 | -5.78% | 29,600 |
| Jan 30, 2026 | 294.50 | 299.30 | 289.00 | 299.30 | 299.30 | 4.29% | 1,600 |
| Jan 29, 2026 | 294.00 | 294.00 | 280.10 | 287.00 | 287.00 | -2.21% | 4,000 |
| Jan 28, 2026 | 277.00 | 294.10 | 277.00 | 293.50 | 293.50 | 6.71% | 2,800 |
| Jan 27, 2026 | 288.00 | 288.00 | 275.00 | 275.05 | 275.05 | -4.83% | 54,000 |
| Jan 23, 2026 | 290.20 | 290.20 | 289.00 | 289.00 | 289.00 | -3.63% | 2,000 |
| Jan 22, 2026 | 284.00 | 300.00 | 275.00 | 299.90 | 299.90 | 6.50% | 6,400 |
| Jan 21, 2026 | 292.10 | 292.10 | 281.05 | 281.60 | 281.60 | -3.23% | 4,000 |
| Jan 20, 2026 | 299.90 | 307.85 | 291.00 | 291.00 | 291.00 | -3.00% | 5,600 |
| Jan 19, 2026 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | -0.18% | 60,800 |
| Jan 16, 2026 | 300.00 | 300.55 | 300.00 | 300.55 | 300.55 | 0.18% | 1,200 |
| Jan 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -3.23% | 2,800 |
| Jan 13, 2026 | 318.00 | 321.00 | 303.35 | 310.00 | 310.00 | 0.40% | 53,600 |