Fractal Analytics Limited (BOM:544700)
India · Delayed Price · Currency is INR 812.30
+40.60 (5.26%)
At close: Jul 31, 2026
BOM:544700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 790.05 | 811.55 | 776.25 | 809.10 | 809.10 | 2.78% | 57,835 |
| Jul 24, 2026 | 825.95 | 844.90 | 780.00 | 787.20 | 787.20 | -8.69% | 103,530 |
| Jul 23, 2026 | 884.70 | 890.00 | 859.80 | 862.15 | 862.15 | -3.56% | 10,184 |
| Jul 22, 2026 | 872.25 | 899.45 | 859.25 | 893.95 | 893.95 | 3.05% | 23,658 |
| Jul 21, 2026 | 834.25 | 871.00 | 834.25 | 867.45 | 867.45 | 2.91% | 19,950 |
| Jul 20, 2026 | 871.20 | 874.30 | 835.75 | 842.95 | 842.95 | -2.64% | 11,624 |
| Jul 17, 2026 | 892.45 | 892.70 | 860.95 | 865.80 | 865.80 | -2.00% | 10,155 |
| Jul 16, 2026 | 890.80 | 893.50 | 873.20 | 883.50 | 883.50 | -0.27% | 19,112 |
| Jul 15, 2026 | 835.00 | 894.30 | 833.00 | 885.85 | 885.85 | 6.32% | 22,936 |
| Jul 14, 2026 | 840.05 | 857.95 | 830.05 | 833.20 | 833.20 | -2.49% | 15,736 |
| Jul 13, 2026 | 844.95 | 865.95 | 838.00 | 854.45 | 854.45 | 0.81% | 20,037 |
| Jul 10, 2026 | 851.45 | 852.95 | 838.00 | 847.55 | 847.55 | 0.75% | 9,830 |
| Jul 9, 2026 | 823.90 | 849.75 | 823.90 | 841.25 | 841.25 | 2.84% | 9,641 |
| Jul 8, 2026 | 842.05 | 855.80 | 813.50 | 818.00 | 818.00 | -2.94% | 39,832 |
| Jul 7, 2026 | 880.60 | 880.60 | 831.20 | 842.80 | 842.80 | -3.25% | 17,205 |
| Jul 6, 2026 | 898.95 | 898.95 | 857.40 | 871.10 | 871.10 | -1.10% | 20,982 |
| Jul 3, 2026 | 900.15 | 903.30 | 875.35 | 880.75 | 880.75 | -1.86% | 26,014 |
| Jul 2, 2026 | 882.20 | 913.00 | 882.15 | 897.45 | 897.45 | 2.55% | 28,589 |
| Jul 1, 2026 | 882.90 | 898.95 | 872.70 | 875.10 | 875.10 | -1.65% | 26,570 |
| Jun 30, 2026 | 890.35 | 905.20 | 882.30 | 889.80 | 889.80 | -0.15% | 20,572 |
| Jun 29, 2026 | 925.00 | 929.55 | 872.45 | 891.10 | 891.10 | -3.59% | 31,900 |
| Jun 25, 2026 | 948.45 | 954.95 | 920.90 | 924.30 | 924.30 | -2.36% | 20,559 |
| Jun 24, 2026 | 940.60 | 964.00 | 914.00 | 946.60 | 946.60 | 0.29% | 65,218 |
| Jun 23, 2026 | 957.30 | 966.05 | 927.35 | 943.85 | 943.85 | -1.69% | 41,376 |
| 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 |