Fabtech Technologies Limited (NSE:FABTECH)
India · Delayed Price · Currency is INR 160.65
-10.70 (-6.24%)
At close: Jan 23, 2026
Fabtech Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 225.30 | 240.00 | 220.34 | 232.20 | 232.20 | 3.06% | 3,137,509 |
| Dec 2, 2025 | 228.60 | 234.36 | 224.01 | 225.30 | 225.30 | -1.92% | 816,143 |
| Dec 1, 2025 | 241.40 | 242.74 | 228.00 | 229.71 | 229.71 | -4.16% | 1,232,556 |
| Nov 28, 2025 | 245.00 | 250.30 | 237.71 | 239.67 | 239.67 | -1.15% | 1,589,779 |
| Nov 27, 2025 | 246.00 | 248.73 | 234.10 | 242.45 | 242.45 | -0.22% | 1,193,221 |
| Nov 26, 2025 | 243.50 | 251.49 | 237.32 | 242.99 | 242.99 | 0.84% | 2,119,722 |
| Nov 25, 2025 | 239.20 | 253.35 | 238.66 | 240.97 | 240.97 | 1.77% | 2,525,601 |
| Nov 24, 2025 | 239.80 | 246.00 | 231.00 | 236.77 | 236.77 | -0.73% | 2,097,961 |
| Nov 21, 2025 | 239.00 | 247.00 | 235.19 | 238.50 | 238.50 | -0.13% | 1,095,050 |
| Nov 20, 2025 | 239.30 | 250.00 | 236.00 | 238.81 | 238.81 | 0.26% | 2,174,068 |
| Nov 19, 2025 | 240.35 | 249.00 | 234.41 | 238.20 | 238.20 | -0.79% | 888,724 |
| Nov 18, 2025 | 249.00 | 253.54 | 239.00 | 240.10 | 240.10 | -3.33% | 809,286 |
| Nov 17, 2025 | 252.00 | 258.00 | 247.00 | 248.37 | 248.37 | 0.77% | 1,777,936 |
| Nov 14, 2025 | 232.99 | 247.70 | 229.91 | 246.48 | 246.48 | 6.44% | 1,571,587 |
| Nov 13, 2025 | 229.40 | 235.90 | 223.96 | 231.57 | 231.57 | 1.08% | 1,092,993 |