Fabtech Technologies Limited (BOM:544558)
India · Delayed Price · Currency is INR 146.85
+0.35 (0.24%)
At close: Aug 21, 2026
BOM:544558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 149.75 | 152.75 | 145.00 | 148.65 | 148.05 | -0.40% | 12,974 |
| Jul 24, 2026 | 149.95 | 152.50 | 147.00 | 149.25 | 148.64 | 0.27% | 10,331 |
| Jul 23, 2026 | 147.45 | 149.95 | 147.40 | 148.85 | 148.25 | 1.22% | 3,690 |
| Jul 22, 2026 | 148.25 | 150.85 | 146.00 | 147.05 | 146.45 | -2.13% | 11,601 |
| Jul 21, 2026 | 150.05 | 156.10 | 148.90 | 150.25 | 149.64 | -1.15% | 7,815 |
| Jul 20, 2026 | 155.85 | 156.00 | 151.00 | 152.00 | 151.38 | -1.11% | 3,597 |
| Jul 17, 2026 | 156.30 | 157.50 | 152.45 | 153.70 | 153.08 | -1.95% | 13,252 |
| Jul 16, 2026 | 158.70 | 161.30 | 155.65 | 156.75 | 156.11 | -0.79% | 17,739 |
| Jul 15, 2026 | 163.00 | 163.00 | 157.20 | 158.00 | 157.36 | -0.13% | 16,438 |
| Jul 14, 2026 | 160.20 | 160.20 | 155.05 | 158.20 | 157.56 | -0.22% | 11,695 |
| Jul 13, 2026 | 158.00 | 161.10 | 155.75 | 158.55 | 157.91 | -0.63% | 10,496 |
| Jul 10, 2026 | 159.70 | 164.65 | 159.10 | 159.55 | 158.90 | -0.53% | 32,421 |
| Jul 9, 2026 | 157.90 | 163.00 | 157.85 | 160.40 | 159.75 | 2.26% | 14,475 |
| Jul 8, 2026 | 163.00 | 163.00 | 155.95 | 156.85 | 156.21 | -3.24% | 39,124 |
| Jul 7, 2026 | 159.05 | 163.90 | 159.05 | 162.10 | 161.44 | 0.19% | 7,402 |
| Jul 6, 2026 | 165.90 | 165.90 | 161.25 | 161.80 | 161.14 | -2.59% | 7,630 |
| Jul 3, 2026 | 166.65 | 176.60 | 164.50 | 166.10 | 165.43 | 2.69% | 96,392 |
| Jul 2, 2026 | 157.50 | 162.95 | 157.20 | 161.75 | 161.09 | 2.73% | 13,394 |
| Jul 1, 2026 | 157.90 | 158.85 | 156.00 | 157.45 | 156.81 | 0.77% | 8,728 |
| Jun 30, 2026 | 156.55 | 159.50 | 154.35 | 156.25 | 155.62 | -0.45% | 15,151 |
| Jun 29, 2026 | 159.35 | 160.00 | 155.90 | 156.95 | 156.31 | 0.13% | 10,516 |
| Jun 25, 2026 | 157.35 | 160.40 | 156.00 | 156.75 | 156.11 | -0.98% | 9,177 |
| Jun 24, 2026 | 161.80 | 163.00 | 156.10 | 158.30 | 157.66 | 0.51% | 7,461 |
| Jun 23, 2026 | 158.90 | 159.95 | 155.85 | 157.50 | 156.86 | 0.29% | 25,949 |
| Jun 22, 2026 | 154.75 | 160.50 | 154.75 | 157.05 | 156.41 | 0.77% | 13,794 |
| Jun 19, 2026 | 154.90 | 157.60 | 153.30 | 155.85 | 155.22 | -0.51% | 9,637 |
| Jun 18, 2026 | 158.30 | 158.65 | 153.70 | 156.65 | 156.01 | -1.51% | 48,296 |
| Jun 17, 2026 | 158.50 | 161.15 | 155.70 | 159.05 | 158.40 | 0.41% | 8,981 |
| Jun 16, 2026 | 152.00 | 165.00 | 150.00 | 158.40 | 157.76 | 8.20% | 184,034 |
| Jun 15, 2026 | 152.85 | 152.85 | 145.70 | 146.40 | 145.81 | -0.41% | 5,881 |
| Jun 12, 2026 | 147.00 | 147.85 | 144.00 | 147.00 | 146.40 | 2.47% | 2,923 |