Fabtech Cleanrooms Limited (BOM:544332)
India · Delayed Price · Currency is INR 415.00
+5.00 (1.22%)
At close: Oct 27, 2026
Fabtech Cleanrooms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 416.00 | 421.05 | 414.90 | 415.00 | 415.00 | 1.22% | 4,800 |
| Oct 26, 2026 | 409.00 | 427.00 | 405.00 | 410.00 | 410.00 | 0.24% | 6,000 |
| Oct 23, 2026 | 449.00 | 449.00 | 400.00 | 409.00 | 409.00 | -5.80% | 14,400 |
| Oct 22, 2026 | 425.00 | 447.00 | 421.00 | 434.20 | 434.20 | -0.60% | 6,000 |
| Oct 21, 2026 | 460.00 | 460.00 | 432.00 | 436.80 | 436.80 | -5.36% | 8,800 |
| Oct 19, 2026 | 480.00 | 480.00 | 461.55 | 461.55 | 461.55 | -4.04% | 4,800 |
| Oct 16, 2026 | 495.00 | 495.00 | 477.00 | 481.00 | 481.00 | 0.76% | 4,400 |
| Oct 15, 2026 | 490.05 | 498.95 | 472.00 | 477.35 | 477.35 | -4.24% | 29,600 |
| Oct 14, 2026 | 498.00 | 503.80 | 485.00 | 498.50 | 498.50 | 3.00% | 10,800 |
| Oct 13, 2026 | 471.05 | 489.95 | 471.00 | 484.00 | 484.00 | -0.77% | 8,400 |
| Oct 12, 2026 | 472.50 | 512.45 | 470.00 | 487.75 | 487.75 | 7.01% | 42,000 |
| Oct 9, 2026 | 480.00 | 480.00 | 450.00 | 455.80 | 455.80 | -5.47% | 8,000 |
| Oct 8, 2026 | 485.00 | 485.00 | 470.00 | 482.20 | 482.20 | -1.12% | 5,200 |
| Oct 7, 2026 | 480.00 | 491.00 | 470.00 | 487.65 | 487.65 | -0.47% | 10,000 |
| Oct 6, 2026 | 492.00 | 492.00 | 482.00 | 489.95 | 489.95 | -0.82% | 5,200 |
| Oct 5, 2026 | 490.00 | 494.00 | 481.05 | 494.00 | 494.00 | - | 3,200 |
| Oct 1, 2026 | 490.00 | 504.00 | 460.05 | 494.00 | 494.00 | -2.10% | 10,000 |
| Sep 30, 2026 | 510.00 | 510.00 | 487.25 | 504.60 | 504.60 | -2.00% | 13,200 |
| Sep 29, 2026 | 519.00 | 528.00 | 512.90 | 514.90 | 514.90 | -0.02% | 4,400 |
| Sep 28, 2026 | 506.00 | 515.00 | 489.00 | 515.00 | 515.00 | 1.89% | 7,600 |
| Sep 25, 2026 | 515.00 | 519.95 | 502.30 | 505.45 | 505.45 | -1.73% | 12,400 |
| Sep 24, 2026 | 530.00 | 539.90 | 510.00 | 514.35 | 514.35 | -6.05% | 18,400 |
| Sep 23, 2026 | 550.00 | 575.00 | 534.00 | 547.50 | 547.50 | 0.20% | 51,200 |
| Sep 22, 2026 | 507.00 | 547.95 | 506.00 | 546.40 | 546.40 | 7.59% | 54,800 |
| Sep 21, 2026 | 473.90 | 515.00 | 470.00 | 507.85 | 507.85 | 6.32% | 28,000 |
| Sep 18, 2026 | 476.50 | 479.60 | 461.00 | 477.65 | 477.65 | 4.77% | 4,000 |
| Sep 17, 2026 | 436.00 | 455.90 | 436.00 | 455.90 | 455.90 | 1.48% | 3,600 |
| Sep 16, 2026 | 445.00 | 457.00 | 425.00 | 449.25 | 449.25 | -1.08% | 9,600 |
| 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 |