Fractal Industries Limited (BOM:544707)
India · Delayed Price · Currency is INR 204.70
+14.70 (7.74%)
At close: Oct 26, 2026
Fractal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 171.00 | 205.00 | 171.00 | 204.70 | 204.70 | 7.74% | 1,800 |
| Oct 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 600 |
| Oct 22, 2026 | 188.10 | 205.00 | 188.10 | 190.00 | 190.00 | -4.90% | 6,000 |
| Oct 21, 2026 | 191.00 | 199.80 | 191.00 | 199.80 | 199.80 | -1.58% | 1,800 |
| Oct 19, 2026 | 197.30 | 203.00 | 196.20 | 203.00 | 203.00 | 1.50% | 3,600 |
| Oct 16, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -6.93% | 1,800 |
| Oct 15, 2026 | 214.95 | 214.95 | 214.90 | 214.90 | 214.90 | -0.97% | 1,200 |
| Oct 13, 2026 | 222.00 | 222.00 | 217.00 | 217.00 | 217.00 | -1.14% | 4,200 |
| Oct 12, 2026 | 213.75 | 221.00 | 213.75 | 219.50 | 219.50 | 2.28% | 39,600 |
| Oct 9, 2026 | 214.80 | 214.80 | 214.60 | 214.60 | 214.60 | -0.92% | 13,200 |
| Oct 8, 2026 | 217.85 | 217.85 | 215.15 | 216.60 | 216.60 | 1.26% | 15,600 |
| Oct 6, 2026 | 214.90 | 214.90 | 213.90 | 213.90 | 213.90 | -1.38% | 7,200 |
| Oct 5, 2026 | 216.00 | 216.90 | 216.00 | 216.90 | 216.90 | 1.59% | 10,800 |
| Oct 1, 2026 | 225.00 | 225.00 | 199.95 | 213.50 | 213.50 | 1.18% | 114,000 |
| Sep 30, 2026 | 201.00 | 214.95 | 201.00 | 211.00 | 211.00 | -7.86% | 1,800 |
| Sep 29, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 8.04% | 2,400 |
| Sep 23, 2026 | 203.05 | 212.00 | 201.00 | 211.95 | 211.95 | -3.20% | 12,600 |
| Sep 21, 2026 | 211.00 | 230.00 | 211.00 | 218.95 | 218.95 | 5.80% | 4,200 |
| Sep 17, 2026 | 198.90 | 206.95 | 197.00 | 206.95 | 206.95 | 3.99% | 4,800 |
| Sep 16, 2026 | 199.00 | 205.00 | 199.00 | 199.00 | 199.00 | -4.76% | 4,800 |
| Sep 10, 2026 | 214.90 | 214.90 | 197.10 | 208.95 | 208.95 | -0.90% | 3,600 |
| Sep 8, 2026 | 212.00 | 212.00 | 198.95 | 210.85 | 210.85 | -1.47% | 3,000 |
| Sep 4, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 3.43% | 4,200 |
| Sep 1, 2026 | 204.00 | 209.00 | 197.00 | 206.90 | 206.90 | 2.38% | 10,800 |
| Aug 31, 2026 | 208.00 | 208.00 | 197.95 | 202.10 | 202.10 | 3.80% | 25,800 |
| Aug 28, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 0.36% | 3,600 |
| Aug 27, 2026 | 205.00 | 205.00 | 192.05 | 194.00 | 194.00 | 0.34% | 3,600 |
| Aug 26, 2026 | 183.00 | 209.00 | 182.05 | 193.35 | 193.35 | 1.76% | 12,000 |
| Aug 25, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | -0.99% | 4,200 |
| Aug 24, 2026 | 182.30 | 191.90 | 182.30 | 191.90 | 191.90 | 3.17% | 3,600 |
| Aug 21, 2026 | 180.00 | 197.00 | 178.00 | 186.00 | 186.00 | -8.37% | 9,600 |
| Aug 18, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.50% | 600 |
| Aug 17, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.10% | 600 |
| Aug 13, 2026 | 205.80 | 205.80 | 180.00 | 199.80 | 199.80 | 3.50% | 3,000 |
| Aug 12, 2026 | 192.05 | 193.05 | 185.00 | 193.05 | 193.05 | -4.74% | 4,200 |
| Aug 10, 2026 | 201.05 | 207.95 | 192.05 | 202.65 | 202.65 | -5.88% | 3,600 |
| Aug 6, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 2.52% | 600 |
| Aug 5, 2026 | 216.45 | 216.45 | 210.00 | 210.00 | 210.00 | -3.00% | 19,200 |
| 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 |