Fabtech Technologies Limited (NSE:FABTECH)
India · Delayed Price · Currency is INR 162.45
-2.31 (-1.40%)
At close: Feb 13, 2026
Fabtech Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 165.50 | 167.40 | 161.30 | 162.45 | 162.45 | -1.40% | 167,099 |
| Feb 12, 2026 | 161.90 | 166.72 | 159.24 | 164.76 | 164.76 | 2.00% | 166,193 |
| Feb 11, 2026 | 170.50 | 170.60 | 160.05 | 161.53 | 161.53 | -4.29% | 260,008 |
| Feb 10, 2026 | 165.00 | 172.67 | 164.90 | 168.77 | 168.77 | 3.53% | 585,101 |
| Feb 9, 2026 | 158.42 | 163.99 | 158.42 | 163.02 | 163.02 | 3.54% | 262,781 |
| Feb 6, 2026 | 152.50 | 159.89 | 147.25 | 157.44 | 157.44 | 3.34% | 474,972 |
| Feb 5, 2026 | 146.49 | 153.70 | 142.90 | 152.35 | 152.35 | 4.66% | 369,914 |
| Feb 4, 2026 | 151.02 | 156.40 | 144.10 | 145.56 | 145.56 | -5.43% | 465,052 |
| Feb 3, 2026 | 154.15 | 158.90 | 137.29 | 153.92 | 153.92 | -5.69% | 2,514,766 |
| Feb 2, 2026 | 164.00 | 169.09 | 159.18 | 163.21 | 163.21 | 0.26% | 273,754 |
| Feb 1, 2026 | 162.93 | 165.00 | 158.72 | 162.79 | 162.79 | -0.09% | 136,204 |
| Jan 30, 2026 | 161.02 | 165.38 | 157.63 | 162.93 | 162.93 | 1.19% | 204,197 |
| Jan 29, 2026 | 164.00 | 164.00 | 158.32 | 161.02 | 161.02 | -1.03% | 177,697 |
| Jan 28, 2026 | 160.90 | 165.81 | 160.90 | 162.70 | 162.70 | 1.41% | 188,728 |
| Jan 27, 2026 | 160.00 | 161.45 | 155.16 | 160.44 | 160.44 | -0.13% | 330,338 |
| Jan 23, 2026 | 172.00 | 172.32 | 157.01 | 160.65 | 160.65 | -6.24% | 397,456 |
| Jan 22, 2026 | 169.00 | 172.75 | 169.00 | 171.35 | 171.35 | 3.14% | 213,688 |
| Jan 21, 2026 | 169.66 | 169.74 | 159.25 | 166.14 | 166.14 | -2.07% | 519,220 |
| Jan 20, 2026 | 179.80 | 179.87 | 168.75 | 169.66 | 169.66 | -4.26% | 350,604 |
| Jan 19, 2026 | 188.00 | 189.99 | 175.31 | 177.21 | 177.21 | -6.53% | 375,550 |
| Jan 16, 2026 | 189.14 | 192.12 | 187.00 | 189.60 | 189.60 | 0.75% | 159,939 |
| Jan 14, 2026 | 186.20 | 190.75 | 186.20 | 188.19 | 188.19 | -0.46% | 133,733 |
| Jan 13, 2026 | 187.60 | 190.33 | 186.50 | 189.06 | 189.06 | 0.68% | 241,002 |
| Jan 12, 2026 | 191.99 | 191.99 | 185.10 | 187.78 | 187.78 | -1.44% | 355,920 |
| Jan 9, 2026 | 193.93 | 194.50 | 189.10 | 190.53 | 190.53 | -1.05% | 396,949 |
| Jan 8, 2026 | 195.59 | 197.05 | 192.00 | 192.56 | 192.56 | -1.55% | 451,162 |
| Jan 7, 2026 | 197.85 | 201.61 | 195.04 | 195.59 | 195.59 | -0.99% | 879,467 |
| Jan 6, 2026 | 195.40 | 202.00 | 192.00 | 197.54 | 197.54 | 1.25% | 1,190,533 |
| Jan 5, 2026 | 198.39 | 198.66 | 195.01 | 195.11 | 195.11 | -1.55% | 277,090 |
| Jan 2, 2026 | 195.10 | 199.80 | 194.90 | 198.18 | 198.18 | 1.90% | 539,973 |
| Jan 1, 2026 | 196.90 | 199.76 | 194.00 | 194.48 | 194.48 | -1.13% | 261,084 |
| Dec 31, 2025 | 198.11 | 201.98 | 195.60 | 196.71 | 196.71 | -0.69% | 439,296 |
| Dec 30, 2025 | 199.49 | 199.95 | 195.11 | 198.07 | 198.07 | -0.98% | 531,721 |
| Dec 29, 2025 | 202.70 | 204.17 | 199.21 | 200.04 | 200.04 | -1.09% | 549,781 |
| Dec 26, 2025 | 209.50 | 210.53 | 201.00 | 202.24 | 202.24 | -2.86% | 777,231 |
| Dec 24, 2025 | 208.78 | 218.40 | 206.27 | 208.19 | 208.19 | 0.08% | 1,684,519 |
| Dec 23, 2025 | 206.97 | 214.89 | 205.41 | 208.03 | 208.03 | 0.15% | 1,211,967 |
| Dec 22, 2025 | 223.60 | 225.00 | 206.00 | 207.71 | 207.71 | -6.37% | 1,328,474 |
| Dec 19, 2025 | 221.38 | 224.73 | 220.35 | 221.83 | 221.83 | 0.23% | 496,817 |
| Dec 18, 2025 | 222.41 | 226.90 | 220.51 | 221.31 | 221.31 | -0.64% | 564,040 |
| Dec 17, 2025 | 223.39 | 229.25 | 220.10 | 222.73 | 222.73 | -0.30% | 1,232,367 |
| Dec 16, 2025 | 227.01 | 228.40 | 221.45 | 223.41 | 223.41 | -1.80% | 1,012,930 |
| Dec 15, 2025 | 238.75 | 241.69 | 226.00 | 227.51 | 227.51 | -4.84% | 1,352,858 |
| Dec 12, 2025 | 255.00 | 255.00 | 238.02 | 239.08 | 239.08 | -0.99% | 2,162,339 |
| Dec 11, 2025 | 254.95 | 256.95 | 240.06 | 241.48 | 241.48 | -4.01% | 1,823,033 |
| Dec 10, 2025 | 236.20 | 254.00 | 234.58 | 251.57 | 251.57 | 6.76% | 3,504,849 |
| Dec 9, 2025 | 233.00 | 236.85 | 226.27 | 235.63 | 235.63 | 1.09% | 473,987 |
| Dec 8, 2025 | 244.74 | 248.80 | 231.50 | 233.10 | 233.10 | -4.29% | 1,008,270 |
| Dec 5, 2025 | 234.50 | 244.99 | 232.01 | 243.54 | 243.54 | 3.71% | 1,575,052 |
| Dec 4, 2025 | 231.00 | 238.00 | 228.60 | 234.82 | 234.82 | 1.13% | 1,052,249 |