Fractal Analytics Limited (BOM:544700)
India · Delayed Price · Currency is INR 798.10
+40.30 (5.32%)
At close: Mar 6, 2026
Fractal Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 777.05 | 826.00 | 772.85 | 798.10 | 798.10 | 5.32% | 213,024 |
| Mar 5, 2026 | 786.05 | 798.00 | 746.10 | 757.80 | 757.80 | -3.70% | 78,190 |
| Mar 4, 2026 | 732.05 | 792.40 | 732.05 | 786.95 | 786.95 | 4.65% | 139,204 |
| Mar 2, 2026 | 750.00 | 771.00 | 733.00 | 752.00 | 752.00 | -3.29% | 77,754 |
| Feb 27, 2026 | 816.40 | 820.80 | 768.80 | 777.55 | 777.55 | -4.20% | 62,308 |
| Feb 26, 2026 | 815.00 | 826.15 | 803.55 | 811.65 | 811.65 | 0.31% | 63,707 |
| Feb 25, 2026 | 827.05 | 844.00 | 802.85 | 809.15 | 809.15 | -2.67% | 96,181 |
| Feb 24, 2026 | 835.95 | 852.00 | 824.05 | 831.35 | 831.35 | -0.99% | 106,635 |
| Feb 23, 2026 | 877.80 | 877.80 | 833.05 | 839.65 | 839.65 | -2.25% | 144,676 |
| Feb 20, 2026 | 882.25 | 883.00 | 851.25 | 858.95 | 858.95 | -1.85% | 99,205 |
| Feb 19, 2026 | 869.65 | 904.50 | 869.65 | 875.15 | 875.15 | 0.64% | 110,728 |
| Feb 18, 2026 | 896.00 | 914.95 | 862.15 | 869.60 | 869.60 | -2.04% | 136,050 |
| Feb 17, 2026 | 826.25 | 920.70 | 826.25 | 887.75 | 887.75 | 4.76% | 569,863 |