Fractal Analytics Limited (BOM:544700)
India · Delayed Price · Currency is INR 893.35
+53.05 (6.31%)
At close: Apr 21, 2026
BOM:544700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 852.00 | 918.70 | 849.30 | 893.35 | 893.35 | 6.31% | 126,310 |
| Apr 20, 2026 | 881.05 | 883.00 | 833.80 | 840.30 | 840.30 | -4.44% | 62,378 |
| Apr 17, 2026 | 877.35 | 902.00 | 873.30 | 879.30 | 879.30 | 0.55% | 23,018 |
| Apr 16, 2026 | 879.10 | 892.00 | 872.00 | 874.45 | 874.45 | 0.08% | 14,513 |
| Apr 15, 2026 | 855.20 | 880.00 | 850.00 | 873.75 | 873.75 | 2.78% | 50,888 |
| Apr 13, 2026 | 823.45 | 859.85 | 807.80 | 850.10 | 850.10 | 2.56% | 64,617 |
| Apr 10, 2026 | 821.10 | 835.00 | 812.00 | 828.90 | 828.90 | 0.93% | 10,482 |
| Apr 9, 2026 | 814.10 | 838.50 | 813.85 | 821.25 | 821.25 | 0.85% | 16,901 |
| Apr 8, 2026 | 814.90 | 823.70 | 801.55 | 814.30 | 814.30 | 2.65% | 18,190 |
| Apr 7, 2026 | 783.35 | 809.80 | 782.35 | 793.30 | 793.30 | 0.28% | 16,736 |
| Apr 6, 2026 | 796.00 | 796.00 | 781.05 | 791.05 | 791.05 | -0.21% | 16,372 |
| Apr 2, 2026 | 780.05 | 802.20 | 775.00 | 792.75 | 792.75 | -0.70% | 16,415 |
| Apr 1, 2026 | 798.75 | 805.80 | 780.00 | 798.30 | 798.30 | 4.90% | 24,073 |
| Mar 30, 2026 | 782.10 | 785.00 | 743.05 | 761.00 | 761.00 | -4.05% | 66,329 |
| Mar 27, 2026 | 821.40 | 821.40 | 787.00 | 793.10 | 793.10 | -4.41% | 46,144 |
| Mar 25, 2026 | 833.50 | 844.40 | 816.70 | 829.65 | 829.65 | 1.59% | 32,451 |
| Mar 24, 2026 | 828.75 | 828.75 | 790.00 | 816.70 | 816.70 | 2.11% | 35,166 |
| Mar 23, 2026 | 790.60 | 809.00 | 776.00 | 799.80 | 799.80 | -2.80% | 20,543 |
| Mar 20, 2026 | 805.00 | 829.20 | 802.55 | 822.85 | 822.85 | 3.63% | 27,025 |
| Mar 19, 2026 | 799.90 | 804.25 | 790.00 | 794.05 | 794.05 | -1.70% | 19,742 |
| Mar 18, 2026 | 805.95 | 825.00 | 799.00 | 807.75 | 807.75 | 1.43% | 41,336 |
| Mar 17, 2026 | 766.95 | 799.90 | 765.60 | 796.40 | 796.40 | 4.00% | 33,849 |
| Mar 16, 2026 | 774.90 | 784.55 | 754.00 | 765.80 | 765.80 | -3.86% | 58,125 |
| Mar 13, 2026 | 853.00 | 853.00 | 793.00 | 796.55 | 796.55 | -5.83% | 45,733 |
| Mar 12, 2026 | 828.90 | 859.60 | 828.90 | 845.85 | 845.85 | 0.43% | 47,034 |
| Mar 11, 2026 | 841.25 | 862.10 | 835.00 | 842.25 | 842.25 | -0.12% | 91,553 |
| Mar 10, 2026 | 790.85 | 850.00 | 790.85 | 843.25 | 843.25 | 8.55% | 101,869 |
| Mar 9, 2026 | 787.95 | 792.00 | 765.45 | 776.80 | 776.80 | -2.67% | 79,933 |
| 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 |