Fractal Analytics Limited (BOM:544700)
India · Delayed Price · Currency is INR 721.65
-20.85 (-2.81%)
At close: Oct 7, 2026
BOM:544700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 743.50 | 743.50 | 719.20 | 721.65 | 721.65 | -2.81% | 9,518 |
| Oct 6, 2026 | 728.75 | 745.00 | 722.45 | 742.50 | 742.50 | 2.30% | 8,819 |
| Oct 5, 2026 | 727.35 | 746.00 | 718.50 | 725.80 | 725.80 | -0.22% | 18,377 |
| Oct 1, 2026 | 740.90 | 743.10 | 708.75 | 727.40 | 727.40 | -1.76% | 31,224 |
| Sep 30, 2026 | 747.95 | 762.05 | 738.55 | 740.40 | 740.40 | -1.81% | 9,380 |
| Sep 29, 2026 | 741.55 | 759.65 | 740.55 | 754.05 | 754.05 | 1.58% | 27,117 |
| Sep 28, 2026 | 747.05 | 751.00 | 737.00 | 742.30 | 742.30 | -1.08% | 17,714 |
| Sep 25, 2026 | 759.05 | 759.05 | 741.25 | 750.40 | 750.40 | 0.30% | 9,951 |
| Sep 24, 2026 | 761.80 | 761.80 | 745.50 | 748.15 | 748.15 | -1.80% | 18,176 |
| Sep 23, 2026 | 761.20 | 767.95 | 757.00 | 761.85 | 761.85 | 0.09% | 12,571 |
| Sep 22, 2026 | 766.95 | 774.50 | 756.80 | 761.15 | 761.15 | 0.13% | 7,499 |
| Sep 21, 2026 | 760.25 | 764.90 | 745.00 | 760.15 | 760.15 | -0.59% | 50,983 |
| Sep 18, 2026 | 754.20 | 768.00 | 744.30 | 764.65 | 764.65 | 1.81% | 46,128 |
| Sep 17, 2026 | 740.10 | 761.35 | 736.75 | 751.05 | 751.05 | 1.58% | 19,789 |
| Sep 16, 2026 | 748.20 | 750.25 | 735.00 | 739.40 | 739.40 | -1.28% | 22,780 |
| Sep 15, 2026 | 765.05 | 779.40 | 743.10 | 749.00 | 749.00 | -2.00% | 13,849 |
| Sep 11, 2026 | 768.70 | 780.35 | 759.65 | 764.30 | 764.30 | -0.25% | 24,945 |
| Sep 10, 2026 | 775.05 | 784.30 | 765.00 | 766.20 | 766.20 | -1.59% | 25,310 |
| Sep 9, 2026 | 793.05 | 796.75 | 776.50 | 778.55 | 778.55 | -2.04% | 26,230 |
| Sep 8, 2026 | 812.95 | 812.95 | 792.00 | 794.80 | 794.80 | -0.75% | 14,253 |
| Sep 7, 2026 | 820.95 | 820.95 | 798.50 | 800.80 | 800.80 | -3.00% | 242,881 |
| Sep 4, 2026 | 811.10 | 829.05 | 811.10 | 825.55 | 825.55 | 1.07% | 8,966 |
| Sep 3, 2026 | 823.65 | 834.35 | 814.55 | 816.85 | 816.85 | -0.49% | 7,934 |
| Sep 2, 2026 | 836.50 | 837.05 | 816.15 | 820.85 | 820.85 | -0.83% | 10,663 |
| Sep 1, 2026 | 847.45 | 849.95 | 825.30 | 827.70 | 827.70 | -2.81% | 11,063 |
| Aug 31, 2026 | 853.20 | 860.00 | 837.95 | 851.60 | 851.60 | 1.14% | 16,284 |
| Aug 28, 2026 | 846.95 | 856.95 | 835.15 | 842.00 | 842.00 | 0.35% | 17,818 |
| Aug 27, 2026 | 838.85 | 847.00 | 833.00 | 839.05 | 839.05 | 1.21% | 8,668 |
| Aug 26, 2026 | 835.05 | 843.50 | 823.45 | 829.00 | 829.00 | -0.55% | 5,920 |
| Aug 25, 2026 | 826.70 | 837.60 | 815.05 | 833.60 | 833.60 | 0.42% | 16,416 |
| Aug 24, 2026 | 842.00 | 858.00 | 825.50 | 830.15 | 830.15 | -1.96% | 15,945 |
| Aug 21, 2026 | 858.80 | 860.30 | 838.45 | 846.75 | 846.75 | -0.97% | 8,686 |
| Aug 20, 2026 | 833.55 | 872.80 | 833.55 | 855.05 | 855.05 | 2.54% | 36,882 |
| Aug 19, 2026 | 823.75 | 836.30 | 814.00 | 833.85 | 833.85 | 0.85% | 23,104 |
| Aug 18, 2026 | 810.50 | 834.00 | 803.70 | 826.85 | 826.85 | 1.07% | 29,961 |
| Aug 17, 2026 | 834.35 | 834.35 | 800.00 | 818.10 | 818.10 | -1.91% | 19,877 |
| Aug 14, 2026 | 806.15 | 837.90 | 785.00 | 834.00 | 834.00 | 2.91% | 25,657 |
| Aug 13, 2026 | 822.00 | 827.15 | 805.55 | 810.45 | 810.45 | -1.45% | 4,683 |
| Aug 12, 2026 | 837.30 | 837.30 | 812.85 | 822.35 | 822.35 | -0.67% | 4,655 |
| Aug 11, 2026 | 809.20 | 842.50 | 809.20 | 827.90 | 827.90 | 2.59% | 31,648 |
| Aug 10, 2026 | 812.65 | 821.45 | 799.45 | 807.00 | 807.00 | -1.36% | 18,993 |
| Aug 7, 2026 | 802.20 | 822.25 | 802.20 | 818.15 | 818.15 | 1.49% | 11,449 |
| Aug 6, 2026 | 798.10 | 819.00 | 790.00 | 806.10 | 806.10 | 1.00% | 7,841 |
| Aug 5, 2026 | 798.95 | 810.00 | 792.15 | 798.10 | 798.10 | -0.08% | 14,078 |
| Aug 4, 2026 | 800.25 | 803.60 | 788.80 | 798.70 | 798.70 | -0.59% | 19,889 |
| Aug 3, 2026 | 825.00 | 825.00 | 798.10 | 803.45 | 803.45 | -1.09% | 18,072 |
| Jul 31, 2026 | 779.70 | 814.50 | 760.30 | 812.30 | 812.30 | 5.26% | 21,028 |
| Jul 30, 2026 | 785.85 | 799.90 | 770.00 | 771.70 | 771.70 | -1.93% | 200,504 |
| Jul 29, 2026 | 796.55 | 799.95 | 785.00 | 786.85 | 786.85 | -0.61% | 5,934 |
| Jul 28, 2026 | 808.95 | 818.60 | 789.20 | 791.70 | 791.70 | -2.15% | 16,490 |