Fractal Analytics Limited (BOM:544700)
India · Delayed Price · Currency is INR 960.10
-3.55 (-0.37%)
At close: Jun 22, 2026
BOM:544700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 970.40 | 990.00 | 954.00 | 960.10 | 960.10 | -0.37% | 31,261 |
| Jun 19, 2026 | 960.25 | 974.35 | 945.00 | 963.65 | 963.65 | -0.37% | 27,417 |
| Jun 18, 2026 | 971.70 | 986.00 | 955.40 | 967.20 | 967.20 | -0.73% | 28,845 |
| Jun 17, 2026 | 1,011.45 | 1,028.00 | 970.00 | 974.35 | 974.35 | -3.10% | 24,376 |
| Jun 16, 2026 | 969.95 | 1,009.95 | 962.60 | 1,005.55 | 1,005.55 | 4.85% | 54,209 |
| Jun 15, 2026 | 973.30 | 973.70 | 947.75 | 959.00 | 959.00 | 0.86% | 16,151 |
| Jun 12, 2026 | 959.80 | 973.05 | 949.10 | 950.85 | 950.85 | 1.16% | 14,933 |
| Jun 11, 2026 | 915.70 | 947.00 | 915.70 | 939.95 | 939.95 | 0.98% | 39,539 |
| Jun 10, 2026 | 972.55 | 975.05 | 925.20 | 930.85 | 930.85 | -5.57% | 43,829 |
| Jun 9, 2026 | 940.90 | 995.00 | 940.90 | 985.80 | 985.80 | 4.10% | 41,595 |
| Jun 8, 2026 | 994.85 | 998.95 | 935.00 | 946.95 | 946.95 | -5.66% | 52,266 |
| Jun 5, 2026 | 1,022.55 | 1,034.00 | 1,000.65 | 1,003.80 | 1,003.80 | -2.20% | 47,938 |
| Jun 4, 2026 | 1,017.10 | 1,057.65 | 998.00 | 1,026.40 | 1,026.40 | 1.88% | 35,425 |
| Jun 3, 2026 | 1,043.10 | 1,048.85 | 985.75 | 1,007.45 | 1,007.45 | -3.04% | 83,984 |
| Jun 2, 2026 | 980.70 | 1,059.35 | 976.30 | 1,039.00 | 1,039.00 | 5.65% | 64,394 |
| Jun 1, 2026 | 1,021.00 | 1,034.85 | 975.95 | 983.40 | 983.40 | -1.77% | 57,492 |
| May 29, 2026 | 1,024.00 | 1,039.00 | 990.00 | 1,001.10 | 1,001.10 | -1.90% | 64,570 |
| May 27, 2026 | 981.95 | 1,034.25 | 981.90 | 1,020.50 | 1,020.50 | 4.68% | 84,348 |
| May 26, 2026 | 939.55 | 988.00 | 939.00 | 974.85 | 974.85 | 3.81% | 38,951 |
| May 25, 2026 | 922.25 | 949.05 | 922.25 | 939.10 | 939.10 | 2.42% | 11,835 |
| May 22, 2026 | 918.35 | 935.50 | 909.20 | 916.95 | 916.95 | -0.04% | 30,658 |
| May 21, 2026 | 947.85 | 947.85 | 913.10 | 917.35 | 917.35 | -1.68% | 17,291 |
| May 20, 2026 | 939.20 | 948.80 | 927.00 | 933.05 | 933.05 | -0.17% | 30,636 |
| May 19, 2026 | 935.90 | 981.15 | 929.40 | 934.65 | 934.65 | 1.14% | 34,774 |
| May 18, 2026 | 937.65 | 943.95 | 910.55 | 924.15 | 924.15 | -1.57% | 19,958 |
| May 15, 2026 | 948.80 | 954.00 | 931.10 | 938.85 | 938.85 | -0.30% | 16,641 |
| May 14, 2026 | 952.60 | 955.15 | 922.50 | 941.65 | 941.65 | 0.62% | 67,208 |
| May 13, 2026 | 1,046.95 | 1,046.95 | 914.30 | 935.85 | 935.85 | -9.55% | 158,994 |
| May 12, 2026 | 1,105.85 | 1,119.60 | 1,020.50 | 1,034.65 | 1,034.65 | -2.25% | 75,849 |
| May 11, 2026 | 1,053.10 | 1,098.00 | 1,050.00 | 1,058.45 | 1,058.45 | -1.31% | 78,416 |
| May 8, 2026 | 1,110.00 | 1,112.55 | 1,065.45 | 1,072.50 | 1,072.50 | -2.62% | 64,221 |
| May 7, 2026 | 1,036.90 | 1,110.95 | 1,033.15 | 1,101.40 | 1,101.40 | 6.29% | 130,406 |
| May 6, 2026 | 973.70 | 1,044.00 | 973.70 | 1,036.20 | 1,036.20 | 5.90% | 132,724 |
| May 5, 2026 | 991.85 | 1,015.70 | 972.65 | 978.50 | 978.50 | -1.35% | 36,807 |
| May 4, 2026 | 942.50 | 996.90 | 938.00 | 991.85 | 991.85 | 6.14% | 29,788 |
| Apr 30, 2026 | 935.80 | 949.50 | 909.30 | 934.50 | 934.50 | -0.21% | 41,524 |
| Apr 29, 2026 | 983.65 | 984.05 | 929.50 | 936.45 | 936.45 | -4.32% | 68,242 |
| Apr 28, 2026 | 970.35 | 1,006.20 | 969.10 | 978.70 | 978.70 | 0.67% | 32,138 |
| Apr 27, 2026 | 947.20 | 1,003.60 | 944.00 | 972.15 | 972.15 | 2.69% | 65,807 |
| Apr 24, 2026 | 966.65 | 985.00 | 938.75 | 946.70 | 946.70 | -1.60% | 115,176 |
| Apr 23, 2026 | 900.00 | 984.30 | 899.95 | 962.05 | 962.05 | 6.35% | 126,358 |
| Apr 22, 2026 | 894.95 | 929.65 | 887.05 | 904.60 | 904.60 | 1.26% | 96,011 |
| 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 |