Fabtech Technologies Cleanrooms Limited (BOM:544332)
India · Delayed Price · Currency is INR 356.00
+6.00 (1.71%)
At close: May 29, 2026
BOM:544332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 354.00 | 364.90 | 350.00 | 356.00 | 356.00 | 1.71% | 11,600 |
| May 27, 2026 | 347.00 | 359.30 | 338.00 | 350.00 | 350.00 | 0.86% | 15,600 |
| May 26, 2026 | 348.80 | 349.00 | 336.10 | 347.00 | 347.00 | -2.66% | 8,400 |
| May 25, 2026 | 339.70 | 360.00 | 335.00 | 356.50 | 356.50 | 9.36% | 23,200 |
| May 22, 2026 | 341.90 | 341.90 | 324.00 | 326.00 | 326.00 | 1.88% | 11,600 |
| May 21, 2026 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | -0.90% | 5,200 |
| May 20, 2026 | 324.80 | 324.80 | 308.00 | 322.90 | 322.90 | 2.25% | 15,600 |
| May 19, 2026 | 306.05 | 315.80 | 304.00 | 315.80 | 315.80 | 4.22% | 11,600 |
| May 18, 2026 | 303.00 | 305.90 | 297.00 | 303.00 | 303.00 | 0.40% | 12,400 |
| May 15, 2026 | 305.00 | 310.00 | 296.00 | 301.80 | 301.80 | -1.05% | 11,200 |
| May 14, 2026 | 304.50 | 313.95 | 302.00 | 305.00 | 305.00 | 0.23% | 14,400 |
| May 13, 2026 | 298.95 | 304.50 | 295.00 | 304.30 | 304.30 | 4.79% | 53,200 |
| May 12, 2026 | 300.00 | 302.00 | 290.05 | 290.40 | 290.40 | -3.84% | 42,000 |
| May 11, 2026 | 299.00 | 305.00 | 299.00 | 302.00 | 302.00 | 1.34% | 13,600 |
| May 8, 2026 | 305.00 | 305.00 | 296.00 | 298.00 | 298.00 | -2.76% | 14,000 |
| May 7, 2026 | 310.00 | 321.90 | 299.00 | 306.45 | 306.45 | -2.40% | 121,200 |
| May 6, 2026 | 300.00 | 327.35 | 300.00 | 314.00 | 314.00 | 4.67% | 33,200 |
| May 5, 2026 | 281.00 | 303.95 | 281.00 | 300.00 | 300.00 | -0.83% | 8,400 |
| May 4, 2026 | 304.90 | 308.60 | 295.30 | 302.50 | 302.50 | 1.17% | 12,400 |
| Apr 30, 2026 | 295.00 | 299.00 | 285.05 | 299.00 | 299.00 | 1.96% | 11,200 |
| Apr 29, 2026 | 300.00 | 314.90 | 285.10 | 293.25 | 293.25 | 3.62% | 30,800 |
| Apr 28, 2026 | 270.50 | 294.00 | 269.15 | 283.00 | 283.00 | 4.54% | 18,000 |
| Apr 27, 2026 | 283.90 | 283.90 | 270.00 | 270.70 | 270.70 | -2.10% | 3,600 |
| Apr 24, 2026 | 275.05 | 279.65 | 265.00 | 276.50 | 276.50 | 0.04% | 28,400 |
| Apr 23, 2026 | 289.00 | 289.00 | 270.00 | 276.40 | 276.40 | 5.50% | 42,000 |
| Apr 22, 2026 | 262.05 | 262.05 | 262.00 | 262.00 | 262.00 | -3.68% | 5,600 |
| Apr 21, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -1.09% | 8,800 |
| Apr 20, 2026 | 264.00 | 279.00 | 264.00 | 275.00 | 275.00 | 2.77% | 2,000 |
| Apr 17, 2026 | 259.20 | 275.00 | 251.10 | 267.60 | 267.60 | 5.15% | 11,200 |
| Apr 16, 2026 | 251.05 | 255.00 | 249.95 | 254.50 | 254.50 | 0.30% | 11,600 |
| Apr 15, 2026 | 256.15 | 264.00 | 242.00 | 253.75 | 253.75 | 1.95% | 36,400 |
| Apr 13, 2026 | 233.00 | 260.00 | 233.00 | 248.90 | 248.90 | 6.78% | 8,000 |
| Apr 10, 2026 | 234.00 | 236.95 | 233.00 | 233.10 | 233.10 | 0.47% | 3,600 |
| Apr 9, 2026 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | -1.78% | 4,000 |
| Apr 8, 2026 | 240.05 | 247.95 | 235.50 | 236.20 | 236.20 | 0.51% | 12,800 |
| Apr 7, 2026 | 241.20 | 241.20 | 230.00 | 235.00 | 235.00 | -5.24% | 8,800 |
| Apr 6, 2026 | 241.00 | 248.00 | 240.00 | 248.00 | 248.00 | -2.23% | 2,000 |
| Apr 2, 2026 | 239.00 | 265.00 | 239.00 | 253.65 | 253.65 | 6.13% | 3,600 |
| Apr 1, 2026 | 212.60 | 248.40 | 212.60 | 239.00 | 239.00 | 12.52% | 15,200 |
| Mar 30, 2026 | 211.00 | 223.45 | 203.25 | 212.40 | 212.40 | -3.08% | 27,200 |
| 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 |