Fabtech Cleanrooms Limited (BOM:544332)
India · Delayed Price · Currency is INR 454.15
-15.15 (-3.23%)
At close: Sep 15, 2026
Fabtech Cleanrooms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 474.00 | 480.00 | 454.00 | 454.15 | 454.15 | -3.23% | 13,600 |
| Sep 11, 2026 | 483.05 | 490.00 | 463.00 | 469.30 | 469.30 | -2.84% | 43,200 |
| Sep 10, 2026 | 480.00 | 493.95 | 472.25 | 483.00 | 483.00 | 2.77% | 44,800 |
| Sep 9, 2026 | 462.25 | 483.00 | 444.05 | 470.00 | 470.00 | 3.39% | 45,200 |
| Sep 8, 2026 | 485.00 | 491.30 | 450.00 | 454.60 | 454.60 | -3.38% | 35,600 |
| Sep 7, 2026 | 490.00 | 500.00 | 469.50 | 470.50 | 470.50 | 8.09% | 34,400 |
| Sep 4, 2026 | 435.30 | 435.30 | 433.00 | 435.30 | 435.30 | 4.99% | 10,000 |
| Sep 3, 2026 | 400.00 | 415.00 | 400.00 | 414.60 | 414.60 | 3.47% | 16,400 |
| Sep 2, 2026 | 394.00 | 404.00 | 394.00 | 400.70 | 400.70 | 1.78% | 25,200 |
| Sep 1, 2026 | 390.70 | 393.70 | 375.00 | 393.70 | 393.70 | 0.77% | 75,600 |
| Aug 31, 2026 | 402.00 | 403.00 | 390.00 | 390.70 | 390.70 | -2.73% | 10,800 |
| Aug 28, 2026 | 402.00 | 403.00 | 400.00 | 401.65 | 401.65 | 0.41% | 7,200 |
| Aug 27, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2,400 |
| Aug 26, 2026 | 393.00 | 401.00 | 393.00 | 400.00 | 400.00 | 2.56% | 6,400 |
| Aug 25, 2026 | 400.05 | 400.05 | 390.00 | 390.00 | 390.00 | -3.48% | 3,600 |
| Aug 24, 2026 | 418.95 | 418.95 | 404.05 | 404.05 | 404.05 | -1.21% | 800 |
| Aug 21, 2026 | 401.00 | 409.00 | 392.00 | 409.00 | 409.00 | 0.49% | 6,000 |
| Aug 20, 2026 | 397.00 | 409.00 | 396.00 | 407.00 | 407.00 | 0.25% | 8,000 |
| Aug 19, 2026 | 419.00 | 419.00 | 387.60 | 406.00 | 406.00 | -0.49% | 6,000 |
| Aug 18, 2026 | 405.00 | 410.00 | 399.00 | 408.00 | 408.00 | 0.37% | 5,200 |
| Aug 17, 2026 | 415.00 | 415.00 | 406.50 | 406.50 | 406.50 | -2.21% | 800 |
| Aug 14, 2026 | 405.20 | 425.00 | 405.00 | 415.70 | 415.70 | 1.55% | 9,200 |
| Aug 13, 2026 | 400.00 | 410.00 | 400.00 | 409.35 | 409.35 | 1.58% | 5,600 |
| Aug 12, 2026 | 417.15 | 417.15 | 390.00 | 403.00 | 403.00 | -0.98% | 16,400 |
| Aug 11, 2026 | 404.25 | 407.90 | 404.25 | 407.00 | 407.00 | 4.76% | 11,600 |
| Aug 10, 2026 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 0.91% | 800 |
| Aug 7, 2026 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | -2.53% | 1,200 |
| Aug 6, 2026 | 398.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.75% | 1,200 |
| Aug 5, 2026 | 399.00 | 399.00 | 392.00 | 398.00 | 398.00 | 1.66% | 2,000 |
| Aug 4, 2026 | 405.00 | 405.00 | 391.50 | 391.50 | 391.50 | -0.31% | 800 |
| Aug 3, 2026 | 380.00 | 392.70 | 379.00 | 392.70 | 392.70 | 5.00% | 16,000 |
| Jul 31, 2026 | 370.10 | 374.00 | 370.00 | 374.00 | 374.00 | -0.27% | 1,600 |
| Jul 30, 2026 | 380.00 | 385.00 | 375.00 | 375.00 | 375.00 | -2.85% | 2,800 |
| Jul 29, 2026 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 0.72% | 800 |
| Jul 28, 2026 | 380.00 | 383.25 | 380.00 | 383.25 | 383.25 | 3.47% | 800 |
| Jul 27, 2026 | 376.00 | 376.00 | 370.00 | 370.40 | 370.40 | -1.49% | 1,600 |
| Jul 24, 2026 | 385.00 | 385.00 | 376.00 | 376.00 | 376.00 | -1.05% | 1,200 |
| Jul 23, 2026 | 385.00 | 386.00 | 380.00 | 380.00 | 380.00 | 1.06% | 1,200 |
| Jul 22, 2026 | 383.20 | 383.25 | 376.00 | 376.00 | 376.00 | 1.61% | 4,000 |
| Jul 21, 2026 | 380.00 | 380.10 | 370.05 | 370.05 | 370.05 | -2.87% | 3,200 |
| Jul 20, 2026 | 360.00 | 382.00 | 360.00 | 381.00 | 381.00 | 3.25% | 2,000 |
| Jul 17, 2026 | 380.00 | 380.00 | 365.80 | 369.00 | 369.00 | -4.17% | 4,800 |
| Jul 16, 2026 | 400.00 | 400.00 | 385.00 | 385.05 | 385.05 | -4.93% | 3,600 |
| Jul 15, 2026 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | -1.22% | 2,800 |
| Jul 14, 2026 | 400.95 | 410.00 | 400.95 | 410.00 | 410.00 | 2.26% | 2,800 |
| Jul 13, 2026 | 400.95 | 400.95 | 395.00 | 400.95 | 400.95 | 4.99% | 12,000 |
| Jul 10, 2026 | 390.00 | 393.75 | 380.00 | 381.90 | 381.90 | 0.50% | 8,400 |
| Jul 9, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -1.25% | 17,600 |
| Jul 8, 2026 | 404.50 | 404.50 | 384.75 | 384.80 | 384.80 | -4.99% | 15,200 |
| Jul 7, 2026 | 405.10 | 405.10 | 405.00 | 405.00 | 405.00 | -0.01% | 3,200 |