Fractal Industries Limited (BOM:544707)
India · Delayed Price · Currency is INR 200.00
-2.00 (-0.99%)
At close: Jun 2, 2026
Fractal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 205.00 | 208.95 | 191.00 | 205.70 | 205.70 | 2.85% | 12,000 |
| Jun 2, 2026 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | -0.99% | 6,600 |
| May 29, 2026 | 198.60 | 202.00 | 188.00 | 202.00 | 202.00 | 1.51% | 9,600 |
| May 27, 2026 | 204.30 | 204.30 | 198.45 | 199.00 | 199.00 | -7.40% | 3,600 |
| May 25, 2026 | 214.95 | 214.95 | 214.90 | 214.90 | 214.90 | 2.36% | 3,600 |
| May 22, 2026 | 210.00 | 210.00 | 209.95 | 209.95 | 209.95 | 0.45% | 17,400 |
| May 21, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -2.40% | 78,000 |
| May 18, 2026 | 209.05 | 214.45 | 209.05 | 214.15 | 214.15 | -0.07% | 3,000 |
| May 15, 2026 | 218.90 | 218.90 | 209.05 | 214.30 | 214.30 | -3.45% | 2,400 |
| May 14, 2026 | 205.50 | 221.95 | 205.50 | 221.95 | 221.95 | 6.32% | 2,400 |
| May 13, 2026 | 207.30 | 211.50 | 207.30 | 208.75 | 208.75 | 0.65% | 12,000 |
| May 12, 2026 | 211.80 | 211.80 | 198.10 | 207.40 | 207.40 | -2.08% | 18,600 |
| May 7, 2026 | 211.80 | 211.85 | 211.80 | 211.80 | 211.80 | 3.32% | 5,400 |
| May 6, 2026 | 206.10 | 211.90 | 205.00 | 205.00 | 205.00 | - | 5,400 |
| May 5, 2026 | 207.00 | 207.00 | 204.30 | 205.00 | 205.00 | -3.94% | 1,800 |
| Apr 30, 2026 | 213.00 | 213.40 | 213.00 | 213.40 | 213.40 | 1.79% | 3,000 |
| Apr 29, 2026 | 208.00 | 214.00 | 207.10 | 209.65 | 209.65 | 0.53% | 45,000 |
| Apr 28, 2026 | 214.00 | 214.05 | 207.10 | 208.55 | 208.55 | -0.69% | 12,000 |
| Apr 27, 2026 | 222.00 | 222.00 | 207.00 | 210.00 | 210.00 | -2.33% | 96,600 |
| Apr 24, 2026 | 215.05 | 215.05 | 215.00 | 215.00 | 215.00 | -1.38% | 4,800 |
| Apr 23, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.86% | 5,400 |
| Apr 21, 2026 | 220.00 | 220.00 | 214.75 | 219.90 | 219.90 | 1.81% | 25,200 |
| Apr 20, 2026 | 218.00 | 224.85 | 210.00 | 216.00 | 216.00 | -0.92% | 75,000 |
| Apr 17, 2026 | 218.10 | 218.10 | 215.05 | 218.00 | 218.00 | -0.41% | 4,200 |
| Apr 16, 2026 | 219.80 | 222.40 | 218.80 | 218.90 | 218.90 | 0.99% | 9,000 |
| Apr 15, 2026 | 217.35 | 218.25 | 216.75 | 216.75 | 216.75 | -0.76% | 38,400 |
| Apr 13, 2026 | 218.35 | 218.50 | 218.35 | 218.40 | 218.40 | -0.41% | 33,000 |
| Apr 10, 2026 | 215.00 | 219.90 | 215.00 | 219.30 | 219.30 | 0.23% | 16,200 |
| Apr 9, 2026 | 216.60 | 219.50 | 215.75 | 218.80 | 218.80 | 0.95% | 41,400 |
| Apr 8, 2026 | 214.90 | 218.00 | 214.90 | 216.75 | 216.75 | 0.86% | 52,800 |
| Apr 7, 2026 | 213.80 | 218.90 | 208.10 | 214.90 | 214.90 | 0.75% | 10,200 |
| Apr 6, 2026 | 210.00 | 213.95 | 209.05 | 213.30 | 213.30 | -1.71% | 7,200 |
| Apr 2, 2026 | 216.50 | 217.00 | 216.50 | 217.00 | 217.00 | - | 1,200 |
| Apr 1, 2026 | 210.00 | 217.95 | 204.00 | 217.00 | 217.00 | 5.83% | 21,000 |
| Mar 30, 2026 | 202.50 | 208.40 | 185.00 | 205.05 | 205.05 | 0.51% | 10,800 |
| Mar 27, 2026 | 207.50 | 213.50 | 204.00 | 204.00 | 204.00 | - | 3,000 |
| Mar 25, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -4.90% | 600 |
| Mar 24, 2026 | 208.00 | 214.50 | 208.00 | 214.50 | 214.50 | -1.11% | 2,400 |
| Mar 23, 2026 | 214.00 | 217.00 | 209.00 | 216.90 | 216.90 | 0.42% | 7,800 |
| Mar 20, 2026 | 208.95 | 230.00 | 208.90 | 216.00 | 216.00 | 6.14% | 30,600 |
| Mar 19, 2026 | 204.30 | 209.95 | 184.00 | 203.50 | 203.50 | -4.24% | 8,400 |
| Mar 18, 2026 | 209.00 | 212.50 | 209.00 | 212.50 | 212.50 | 2.16% | 3,000 |
| Mar 17, 2026 | 206.00 | 211.00 | 206.00 | 208.00 | 208.00 | 1.96% | 3,000 |
| Mar 16, 2026 | 201.00 | 208.00 | 200.50 | 204.00 | 204.00 | -3.32% | 3,600 |
| Mar 13, 2026 | 208.25 | 211.00 | 203.00 | 211.00 | 211.00 | -2.54% | 10,800 |
| Mar 12, 2026 | 221.00 | 221.00 | 216.45 | 216.50 | 216.50 | -2.35% | 4,800 |
| Mar 11, 2026 | 209.00 | 223.00 | 207.00 | 221.70 | 221.70 | 0.36% | 92,400 |
| Mar 10, 2026 | 210.05 | 221.75 | 207.00 | 220.90 | 220.90 | 4.59% | 153,000 |
| Mar 9, 2026 | 209.05 | 211.50 | 204.25 | 211.20 | 211.20 | -1.74% | 9,000 |
| Mar 6, 2026 | 215.00 | 218.15 | 210.00 | 214.95 | 214.95 | -0.39% | 21,000 |