Fractal Industries Limited (BOM:544707)
India · Delayed Price · Currency is INR 216.50
+2.05 (0.96%)
At close: Aug 3, 2026
Fractal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 215.00 | 217.00 | 215.00 | 216.50 | 216.50 | 0.96% | 2,400 |
| Jul 31, 2026 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - | 600 |
| Jul 30, 2026 | 208.00 | 217.00 | 208.00 | 214.45 | 214.45 | 1.25% | 16,200 |
| Jul 28, 2026 | 213.00 | 216.00 | 210.00 | 211.80 | 211.80 | -0.96% | 18,600 |
| Jul 22, 2026 | 201.00 | 214.00 | 201.00 | 213.85 | 213.85 | 2.37% | 29,400 |
| Jul 21, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.94% | 600 |
| Jul 20, 2026 | 205.00 | 208.90 | 205.00 | 206.95 | 206.95 | -0.98% | 1,800 |
| Jul 17, 2026 | 214.90 | 214.90 | 208.00 | 209.00 | 209.00 | -0.48% | 14,400 |
| Jul 15, 2026 | 219.00 | 219.00 | 208.00 | 210.00 | 210.00 | -0.80% | 20,400 |
| Jul 14, 2026 | 214.00 | 214.70 | 201.50 | 211.70 | 211.70 | -2.01% | 44,400 |
| Jul 13, 2026 | 216.95 | 216.95 | 215.00 | 216.05 | 216.05 | -0.25% | 44,400 |
| Jul 10, 2026 | 215.95 | 218.00 | 212.50 | 216.60 | 216.60 | 0.28% | 35,400 |
| Jul 9, 2026 | 196.00 | 216.00 | 190.00 | 216.00 | 216.00 | 9.20% | 122,400 |
| Jul 8, 2026 | 207.30 | 212.00 | 190.00 | 197.80 | 197.80 | -8.40% | 14,400 |
| Jul 7, 2026 | 216.00 | 216.00 | 215.90 | 215.95 | 215.95 | 0.96% | 6,000 |
| Jul 6, 2026 | 210.00 | 213.90 | 210.00 | 213.90 | 213.90 | -0.05% | 39,000 |
| Jul 3, 2026 | 221.00 | 221.00 | 214.00 | 214.00 | 214.00 | -1.92% | 2,400 |
| Jul 2, 2026 | 209.50 | 221.90 | 205.50 | 218.20 | 218.20 | 6.18% | 12,600 |
| Jul 1, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -4.29% | 600 |
| Jun 24, 2026 | 214.70 | 214.70 | 214.60 | 214.70 | 214.70 | 1.13% | 12,600 |
| Jun 23, 2026 | 212.00 | 212.90 | 203.00 | 212.30 | 212.30 | -1.60% | 14,400 |
| Jun 22, 2026 | 212.00 | 215.90 | 212.00 | 215.75 | 215.75 | -1.17% | 4,800 |
| Jun 19, 2026 | 200.00 | 218.60 | 200.00 | 218.30 | 218.30 | 7.04% | 27,600 |
| Jun 18, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.02% | 10,200 |
| Jun 15, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1.14% | 600 |
| Jun 12, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 2.20% | 1,200 |
| Jun 11, 2026 | 190.05 | 202.00 | 190.05 | 197.35 | 197.35 | 3.84% | 1,800 |
| Jun 10, 2026 | 200.55 | 200.55 | 188.10 | 190.05 | 190.05 | -5.21% | 3,000 |
| Jun 9, 2026 | 204.30 | 204.30 | 200.50 | 200.50 | 200.50 | -6.29% | 2,400 |
| Jun 8, 2026 | 213.95 | 213.95 | 213.90 | 213.95 | 213.95 | -0.93% | 2,400 |
| Jun 5, 2026 | 210.00 | 215.95 | 210.00 | 215.95 | 215.95 | 0.93% | 1,200 |
| Jun 4, 2026 | 206.95 | 221.00 | 205.00 | 213.95 | 213.95 | 4.01% | 12,000 |
| 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 |