Fabtech Technologies Limited (BOM:544558)
India · Delayed Price · Currency is INR 155.10
-3.70 (-2.33%)
At close: May 29, 2026
BOM:544558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 157.00 | 161.95 | 155.15 | 158.80 | 158.80 | 1.05% | 10,237 |
| May 26, 2026 | 156.00 | 158.90 | 155.30 | 157.15 | 157.15 | 0.29% | 11,858 |
| May 25, 2026 | 150.50 | 158.00 | 150.50 | 156.70 | 156.70 | 3.67% | 10,295 |
| May 22, 2026 | 167.00 | 167.00 | 150.20 | 151.15 | 151.15 | -1.37% | 8,709 |
| May 21, 2026 | 153.30 | 156.95 | 151.20 | 153.25 | 153.25 | 0.49% | 8,463 |
| May 20, 2026 | 151.30 | 153.50 | 147.60 | 152.50 | 152.50 | 1.30% | 6,867 |
| May 19, 2026 | 148.25 | 152.55 | 148.25 | 150.55 | 150.55 | 1.55% | 5,796 |
| May 18, 2026 | 153.00 | 153.05 | 145.25 | 148.25 | 148.25 | -3.58% | 8,373 |
| May 15, 2026 | 155.40 | 157.45 | 152.75 | 153.75 | 153.75 | -2.04% | 8,347 |
| May 14, 2026 | 159.35 | 160.35 | 151.10 | 156.95 | 156.95 | -1.10% | 19,263 |
| May 13, 2026 | 160.15 | 165.05 | 156.05 | 158.70 | 158.70 | -2.55% | 12,186 |
| May 12, 2026 | 168.80 | 171.05 | 162.00 | 162.85 | 162.85 | -3.81% | 10,524 |
| May 11, 2026 | 155.75 | 175.90 | 155.75 | 169.30 | 169.30 | 3.83% | 28,979 |
| May 8, 2026 | 165.30 | 165.30 | 162.00 | 163.05 | 163.05 | -1.48% | 16,331 |
| May 7, 2026 | 166.00 | 166.80 | 163.30 | 165.50 | 165.50 | 0.58% | 6,560 |
| May 6, 2026 | 165.20 | 166.55 | 161.35 | 164.55 | 164.55 | -0.36% | 6,798 |
| May 5, 2026 | 168.40 | 168.60 | 163.35 | 165.15 | 165.15 | -0.21% | 6,132 |
| May 4, 2026 | 168.30 | 171.10 | 165.05 | 165.50 | 165.50 | -1.90% | 11,882 |
| Apr 30, 2026 | 170.00 | 174.00 | 167.35 | 168.70 | 168.70 | -1.11% | 10,757 |
| Apr 29, 2026 | 173.60 | 177.45 | 169.75 | 170.60 | 170.60 | -1.42% | 30,025 |
| Apr 28, 2026 | 170.00 | 183.00 | 165.90 | 173.05 | 173.05 | 6.53% | 187,563 |
| Apr 27, 2026 | 157.55 | 163.00 | 154.35 | 162.45 | 162.45 | 4.94% | 11,051 |
| Apr 24, 2026 | 157.00 | 158.30 | 153.10 | 154.80 | 154.80 | -2.64% | 19,248 |
| Apr 23, 2026 | 156.50 | 177.00 | 156.50 | 159.00 | 159.00 | 1.18% | 48,361 |
| 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 |