Fabtech Technologies Limited (BOM:544558)
India · Delayed Price · Currency is INR 161.40
-4.15 (-2.51%)
At close: Feb 13, 2026
Fabtech Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 169.00 | 169.00 | 161.00 | 161.40 | 161.40 | -2.51% | 5,817 |
| Feb 12, 2026 | 159.60 | 166.50 | 159.60 | 165.55 | 165.55 | 2.57% | 5,952 |
| Feb 11, 2026 | 173.15 | 173.15 | 160.35 | 161.40 | 161.40 | -4.36% | 19,843 |
| Feb 10, 2026 | 168.95 | 172.80 | 165.25 | 168.75 | 168.75 | 3.43% | 30,350 |
| Feb 9, 2026 | 154.75 | 164.00 | 154.75 | 163.15 | 163.15 | 3.49% | 11,436 |
| Feb 6, 2026 | 158.00 | 159.20 | 147.55 | 157.65 | 157.65 | 3.68% | 33,643 |
| Feb 5, 2026 | 146.60 | 153.95 | 142.80 | 152.05 | 152.05 | 4.22% | 15,562 |
| Feb 4, 2026 | 157.15 | 157.15 | 145.00 | 145.90 | 145.90 | -5.29% | 19,068 |
| Feb 3, 2026 | 152.00 | 158.00 | 137.65 | 154.05 | 154.05 | -5.89% | 228,956 |
| Feb 2, 2026 | 164.30 | 169.00 | 159.20 | 163.70 | 163.70 | 0.12% | 14,472 |
| Feb 1, 2026 | 174.40 | 174.40 | 160.80 | 163.50 | 163.50 | 0.96% | 8,930 |
| Jan 30, 2026 | 158.80 | 165.20 | 157.85 | 161.95 | 161.95 | - | 11,695 |
| Jan 29, 2026 | 162.70 | 162.70 | 158.50 | 161.95 | 161.95 | -0.46% | 23,809 |
| Jan 28, 2026 | 161.40 | 165.20 | 161.40 | 162.70 | 162.70 | 1.34% | 10,919 |
| Jan 27, 2026 | 160.80 | 161.20 | 155.30 | 160.55 | 160.55 | -0.16% | 16,929 |
| Jan 23, 2026 | 171.60 | 171.65 | 157.55 | 160.80 | 160.80 | -6.07% | 16,856 |
| Jan 22, 2026 | 168.05 | 173.15 | 168.05 | 171.20 | 171.20 | 3.07% | 15,975 |
| Jan 21, 2026 | 173.50 | 173.50 | 159.30 | 166.10 | 166.10 | -1.89% | 35,064 |
| Jan 20, 2026 | 178.05 | 179.10 | 168.80 | 169.30 | 169.30 | -4.32% | 16,130 |
| Jan 19, 2026 | 189.95 | 189.95 | 176.10 | 176.95 | 176.95 | -6.57% | 18,648 |
| Jan 16, 2026 | 193.05 | 193.05 | 186.95 | 189.40 | 189.40 | 0.42% | 10,048 |
| Jan 14, 2026 | 186.00 | 190.65 | 186.00 | 188.60 | 188.60 | -0.29% | 7,333 |
| Jan 13, 2026 | 188.40 | 190.25 | 186.60 | 189.15 | 189.15 | 0.48% | 10,273 |
| Jan 12, 2026 | 191.10 | 191.25 | 185.05 | 188.25 | 188.25 | -1.39% | 12,608 |
| Jan 9, 2026 | 193.15 | 194.25 | 189.40 | 190.90 | 190.90 | -0.75% | 34,249 |
| Jan 8, 2026 | 191.80 | 197.10 | 191.75 | 192.35 | 192.35 | -1.71% | 23,604 |
| Jan 7, 2026 | 198.95 | 201.60 | 195.00 | 195.70 | 195.70 | -0.99% | 58,011 |
| Jan 6, 2026 | 195.70 | 202.00 | 192.40 | 197.65 | 197.65 | 1.33% | 34,866 |
| Jan 5, 2026 | 198.00 | 199.30 | 194.85 | 195.05 | 195.05 | -1.51% | 12,416 |
| Jan 2, 2026 | 202.20 | 202.20 | 195.00 | 198.05 | 198.05 | 1.69% | 26,655 |
| Jan 1, 2026 | 200.00 | 200.00 | 194.30 | 194.75 | 194.75 | -0.92% | 8,235 |
| Dec 31, 2025 | 200.00 | 201.80 | 195.25 | 196.55 | 196.55 | -0.88% | 19,333 |
| Dec 30, 2025 | 203.45 | 203.45 | 195.05 | 198.30 | 198.30 | -0.85% | 27,280 |
| Dec 29, 2025 | 202.30 | 204.15 | 199.05 | 200.00 | 200.00 | -1.11% | 34,809 |
| Dec 26, 2025 | 217.00 | 217.00 | 201.20 | 202.25 | 202.25 | -2.93% | 38,905 |
| Dec 24, 2025 | 210.00 | 218.40 | 206.65 | 208.35 | 208.35 | 0.14% | 62,867 |
| Dec 23, 2025 | 208.20 | 214.85 | 205.70 | 208.05 | 208.05 | 0.07% | 45,378 |
| Dec 22, 2025 | 224.50 | 224.65 | 206.30 | 207.90 | 207.90 | -6.33% | 93,323 |
| Dec 19, 2025 | 220.35 | 224.70 | 220.35 | 221.95 | 221.95 | 0.36% | 22,026 |
| Dec 18, 2025 | 226.95 | 226.95 | 220.45 | 221.15 | 221.15 | -1.12% | 42,719 |
| Dec 17, 2025 | 222.30 | 229.10 | 220.05 | 223.65 | 223.65 | -0.16% | 71,514 |
| Dec 16, 2025 | 227.70 | 228.10 | 221.75 | 224.00 | 224.00 | -1.62% | 66,109 |
| Dec 15, 2025 | 235.65 | 241.45 | 225.80 | 227.70 | 227.70 | -4.73% | 63,244 |
| Dec 12, 2025 | 246.60 | 249.45 | 238.15 | 239.00 | 239.00 | -1.14% | 120,855 |
| Dec 11, 2025 | 251.45 | 257.10 | 240.70 | 241.75 | 241.75 | -3.90% | 94,116 |
| Dec 10, 2025 | 235.65 | 253.95 | 234.05 | 251.55 | 251.55 | 6.75% | 377,026 |
| Dec 9, 2025 | 237.20 | 237.20 | 226.10 | 235.65 | 235.65 | 1.03% | 72,770 |
| Dec 8, 2025 | 244.30 | 248.80 | 232.00 | 233.25 | 233.25 | -4.29% | 106,595 |
| Dec 5, 2025 | 234.20 | 244.95 | 231.70 | 243.70 | 243.70 | 3.66% | 184,225 |
| Dec 4, 2025 | 232.00 | 237.90 | 228.55 | 235.10 | 235.10 | 1.40% | 46,980 |