Fractal Industries Limited (BOM:544707)
India · Delayed Price · Currency is INR 216.00
-2.00 (-0.92%)
At close: Apr 20, 2026
Fractal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - | 1,200 |
| Mar 4, 2026 | 209.00 | 219.95 | 209.00 | 215.80 | 215.80 | -1.91% | 12,000 |
| Mar 2, 2026 | 210.00 | 224.80 | 207.25 | 220.00 | 220.00 | 0.89% | 19,800 |
| Feb 27, 2026 | 212.10 | 223.00 | 202.05 | 218.05 | 218.05 | 2.54% | 62,400 |
| Feb 26, 2026 | 197.05 | 215.70 | 196.40 | 212.65 | 212.65 | 2.88% | 78,600 |
| Feb 25, 2026 | 206.70 | 210.00 | 206.70 | 206.70 | 206.70 | -4.99% | 48,000 |