Fabtech Technologies Limited (BOM:544558)
India · Delayed Price · Currency is INR 156.35
-0.95 (-0.60%)
At close: Apr 21, 2026
BOM:544558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 158.70 | 159.15 | 156.10 | 157.15 | 157.15 | 0.51% | 1,630 |
| Apr 21, 2026 | 154.15 | 158.05 | 154.15 | 156.35 | 156.35 | -0.60% | 4,225 |
| Apr 20, 2026 | 159.80 | 161.25 | 154.05 | 157.30 | 157.30 | -0.79% | 3,627 |
| Apr 17, 2026 | 156.45 | 161.00 | 153.25 | 158.55 | 158.55 | 0.96% | 13,134 |
| Apr 16, 2026 | 157.15 | 160.20 | 155.20 | 157.05 | 157.05 | 0.26% | 12,502 |
| Apr 15, 2026 | 156.00 | 159.15 | 155.00 | 156.65 | 156.65 | 2.55% | 11,335 |
| Apr 13, 2026 | 145.05 | 155.00 | 145.05 | 152.75 | 152.75 | -0.84% | 4,380 |
| Apr 10, 2026 | 151.50 | 156.95 | 150.50 | 154.05 | 154.05 | 1.38% | 10,783 |
| Apr 9, 2026 | 154.00 | 157.55 | 150.85 | 151.95 | 151.95 | -0.75% | 5,673 |
| Apr 8, 2026 | 151.00 | 155.00 | 150.90 | 153.10 | 153.10 | 3.03% | 33,796 |
| Apr 7, 2026 | 147.55 | 151.10 | 145.30 | 148.60 | 148.60 | 0.71% | 15,627 |
| Apr 6, 2026 | 149.45 | 155.05 | 146.90 | 147.55 | 147.55 | 3.15% | 26,936 |
| Apr 2, 2026 | 142.40 | 148.05 | 136.85 | 143.05 | 143.05 | 0.95% | 8,071 |
| Apr 1, 2026 | 143.65 | 147.25 | 141.05 | 141.70 | 141.70 | 1.54% | 17,218 |
| Mar 30, 2026 | 145.95 | 150.45 | 138.00 | 139.55 | 139.55 | -11.57% | 54,272 |
| Mar 27, 2026 | 138.20 | 165.75 | 137.40 | 157.80 | 157.80 | 14.22% | 187,952 |
| Mar 25, 2026 | 137.75 | 143.80 | 137.15 | 138.15 | 138.15 | 1.06% | 13,833 |
| Mar 24, 2026 | 139.10 | 139.90 | 134.20 | 136.70 | 136.70 | 1.79% | 6,952 |
| Mar 23, 2026 | 147.90 | 147.90 | 132.65 | 134.30 | 134.30 | -8.42% | 26,763 |
| Mar 20, 2026 | 147.35 | 149.75 | 145.00 | 146.65 | 146.65 | 2.23% | 6,104 |
| Mar 19, 2026 | 148.95 | 148.95 | 142.25 | 143.45 | 143.45 | -3.76% | 4,501 |
| Mar 18, 2026 | 138.75 | 154.00 | 138.75 | 149.05 | 149.05 | 8.28% | 13,246 |
| Mar 17, 2026 | 140.00 | 142.10 | 136.35 | 137.65 | 137.65 | -0.33% | 2,351 |
| Mar 16, 2026 | 140.05 | 144.00 | 136.35 | 138.10 | 138.10 | -2.54% | 12,566 |
| Mar 13, 2026 | 126.15 | 151.70 | 126.15 | 141.70 | 141.70 | -6.78% | 5,669 |
| Mar 12, 2026 | 150.00 | 155.25 | 145.30 | 152.00 | 152.00 | 1.40% | 9,253 |
| Mar 11, 2026 | 157.30 | 162.45 | 148.00 | 149.90 | 149.90 | -4.89% | 12,796 |
| Mar 10, 2026 | 140.00 | 161.70 | 137.75 | 157.60 | 157.60 | 16.78% | 35,829 |
| Mar 9, 2026 | 141.00 | 142.00 | 134.80 | 134.95 | 134.95 | -4.26% | 19,456 |
| Mar 6, 2026 | 142.40 | 144.00 | 140.95 | 140.95 | 140.95 | -0.49% | 1,180 |
| Mar 5, 2026 | 142.20 | 146.80 | 140.60 | 141.65 | 141.65 | -0.21% | 5,998 |
| Mar 4, 2026 | 143.75 | 145.85 | 140.55 | 141.95 | 141.95 | -3.66% | 2,062 |
| Mar 2, 2026 | 126.00 | 147.65 | 126.00 | 147.35 | 147.35 | -1.83% | 20,320 |
| Feb 27, 2026 | 153.90 | 153.95 | 148.00 | 150.10 | 150.10 | -2.63% | 4,578 |
| Feb 26, 2026 | 156.00 | 158.00 | 153.25 | 154.15 | 154.15 | 0.65% | 10,856 |
| Feb 25, 2026 | 154.55 | 155.60 | 151.80 | 153.15 | 153.15 | -0.84% | 4,350 |
| Feb 24, 2026 | 151.80 | 159.50 | 151.55 | 154.45 | 154.45 | 0.59% | 5,381 |
| Feb 23, 2026 | 145.30 | 156.35 | 145.30 | 153.55 | 153.55 | -1.19% | 6,912 |
| Feb 20, 2026 | 158.00 | 160.05 | 155.00 | 155.40 | 155.40 | -2.57% | 3,850 |
| Feb 19, 2026 | 164.00 | 164.00 | 158.00 | 159.50 | 159.50 | -0.81% | 2,676 |
| Feb 18, 2026 | 163.00 | 163.00 | 159.75 | 160.80 | 160.80 | 0.41% | 6,314 |
| Feb 17, 2026 | 161.35 | 162.90 | 159.05 | 160.15 | 160.15 | -0.50% | 2,753 |
| Feb 16, 2026 | 162.45 | 162.45 | 159.05 | 160.95 | 160.95 | -0.28% | 3,036 |
| 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 |