Fabtech Technologies Limited (BOM:544558)
India · Delayed Price · Currency is INR 141.95
+1.20 (0.85%)
At close: Oct 7, 2026
BOM:544558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 141.30 | 143.00 | 140.00 | 141.95 | 141.95 | 0.85% | 1,949 |
| Oct 6, 2026 | 140.75 | 142.50 | 140.50 | 140.75 | 140.75 | -1.30% | 12,085 |
| Oct 5, 2026 | 142.00 | 143.80 | 140.10 | 142.60 | 142.60 | -0.24% | 2,090 |
| Oct 1, 2026 | 142.60 | 145.00 | 140.00 | 142.95 | 142.95 | -1.82% | 1,853 |
| Sep 30, 2026 | 147.85 | 147.85 | 144.00 | 145.60 | 145.60 | -1.22% | 2,035 |
| Sep 29, 2026 | 145.00 | 149.05 | 142.40 | 147.40 | 147.40 | 3.08% | 4,173 |
| Sep 28, 2026 | 148.00 | 148.00 | 142.25 | 143.00 | 143.00 | -2.29% | 11,070 |
| Sep 25, 2026 | 146.50 | 147.75 | 145.15 | 146.35 | 146.35 | -0.07% | 1,629 |
| Sep 24, 2026 | 147.35 | 148.15 | 144.95 | 146.45 | 146.45 | -1.65% | 3,110 |
| Sep 23, 2026 | 147.45 | 149.80 | 147.35 | 148.90 | 148.90 | 1.47% | 3,005 |
| Sep 22, 2026 | 148.00 | 149.30 | 145.15 | 146.75 | 146.75 | -0.74% | 6,568 |
| Sep 21, 2026 | 142.25 | 148.10 | 142.25 | 147.85 | 147.85 | -0.20% | 1,816 |
| Sep 18, 2026 | 148.70 | 148.70 | 147.50 | 148.15 | 148.15 | 1.65% | 357 |
| Sep 17, 2026 | 145.30 | 148.80 | 145.30 | 145.75 | 145.75 | 0.07% | 4,822 |
| Sep 16, 2026 | 145.00 | 146.60 | 142.90 | 145.65 | 145.65 | -0.68% | 2,813 |
| Sep 15, 2026 | 146.35 | 148.05 | 145.10 | 146.65 | 146.65 | -0.74% | 8,964 |
| Sep 11, 2026 | 145.30 | 148.00 | 145.30 | 147.75 | 147.75 | -0.03% | 5,886 |
| Sep 10, 2026 | 150.10 | 154.70 | 147.00 | 147.80 | 147.80 | 0.17% | 16,206 |
| Sep 9, 2026 | 148.65 | 150.10 | 147.10 | 147.55 | 147.55 | 0.61% | 2,602 |
| Sep 8, 2026 | 148.20 | 149.45 | 146.25 | 146.65 | 146.65 | -1.51% | 15,483 |
| Sep 7, 2026 | 148.15 | 150.45 | 148.10 | 148.90 | 148.90 | -0.93% | 2,297 |
| Sep 4, 2026 | 149.90 | 151.85 | 147.10 | 150.30 | 150.30 | 2.18% | 10,242 |
| Sep 3, 2026 | 146.35 | 150.00 | 146.00 | 147.10 | 147.10 | -0.51% | 5,806 |
| Sep 2, 2026 | 144.95 | 149.40 | 144.95 | 147.85 | 147.85 | -0.17% | 4,763 |
| Sep 1, 2026 | 149.50 | 149.50 | 146.50 | 148.10 | 148.10 | 0.10% | 1,807 |
| Aug 31, 2026 | 147.75 | 148.85 | 145.00 | 147.95 | 147.95 | 0.31% | 2,466 |
| Aug 28, 2026 | 148.50 | 149.00 | 146.00 | 147.50 | 147.50 | - | 4,106 |
| Aug 27, 2026 | 147.00 | 151.90 | 146.30 | 147.50 | 147.50 | -0.03% | 7,052 |
| Aug 26, 2026 | 147.95 | 147.95 | 146.90 | 147.55 | 147.55 | 0.20% | 1,286 |
| Aug 25, 2026 | 146.55 | 151.00 | 145.35 | 147.25 | 147.25 | -0.10% | 6,902 |
| Aug 24, 2026 | 144.05 | 148.80 | 144.05 | 147.40 | 147.40 | 0.37% | 4,623 |
| Aug 21, 2026 | 147.75 | 148.25 | 145.00 | 146.85 | 146.85 | 0.24% | 8,006 |
| Aug 20, 2026 | 148.35 | 149.50 | 145.85 | 146.50 | 146.50 | 0.76% | 6,182 |
| Aug 19, 2026 | 145.10 | 147.00 | 143.15 | 145.40 | 145.40 | 0.21% | 9,108 |
| Aug 18, 2026 | 146.00 | 147.15 | 143.25 | 145.10 | 145.10 | -0.68% | 11,422 |
| Aug 17, 2026 | 159.00 | 159.00 | 145.50 | 146.10 | 146.10 | -0.71% | 1,434 |
| Aug 14, 2026 | 147.40 | 149.15 | 146.20 | 147.75 | 147.15 | 0.61% | 3,610 |
| Aug 13, 2026 | 146.75 | 149.70 | 146.60 | 146.85 | 146.25 | 0.75% | 4,010 |
| Aug 12, 2026 | 149.00 | 149.00 | 145.05 | 145.75 | 145.16 | -1.45% | 12,748 |
| Aug 11, 2026 | 152.00 | 152.00 | 146.10 | 147.90 | 147.30 | 0.37% | 1,467 |
| Aug 10, 2026 | 147.25 | 149.25 | 145.10 | 147.35 | 146.75 | -1.27% | 8,310 |
| Aug 7, 2026 | 149.65 | 153.00 | 147.75 | 149.25 | 148.64 | -0.90% | 4,863 |
| Aug 6, 2026 | 150.95 | 151.50 | 149.65 | 150.60 | 149.99 | -0.82% | 4,236 |
| Aug 5, 2026 | 150.30 | 153.60 | 150.30 | 151.85 | 151.23 | -0.07% | 6,620 |
| Aug 4, 2026 | 152.55 | 152.85 | 150.60 | 151.95 | 151.33 | 1.64% | 5,374 |
| Aug 3, 2026 | 152.00 | 152.00 | 149.20 | 149.50 | 148.89 | -0.93% | 14,007 |
| Jul 31, 2026 | 148.25 | 153.10 | 148.25 | 150.90 | 150.29 | 0.53% | 12,107 |
| Jul 30, 2026 | 148.00 | 151.10 | 147.00 | 150.10 | 149.49 | 0.30% | 22,759 |
| Jul 29, 2026 | 152.80 | 152.80 | 148.30 | 149.65 | 149.04 | 0.20% | 7,136 |
| Jul 28, 2026 | 148.80 | 152.50 | 147.30 | 149.35 | 148.74 | 0.47% | 10,059 |