Fabtech Technologies Limited (NSE:FABTECH)
India · Delayed Price · Currency is INR 153.74
+14.69 (10.56%)
At close: Mar 27, 2026
Fabtech Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 139.05 | 164.80 | 136.82 | 153.74 | 153.74 | 10.56% | 10,653,080 |
| Mar 25, 2026 | 139.25 | 143.75 | 135.35 | 139.05 | 139.05 | 1.36% | 288,921 |
| Mar 24, 2026 | 137.65 | 140.00 | 133.65 | 137.18 | 137.18 | 2.45% | 132,719 |
| Mar 23, 2026 | 144.92 | 144.92 | 132.70 | 133.90 | 133.90 | -8.05% | 234,183 |
| Mar 20, 2026 | 146.32 | 150.00 | 143.43 | 145.62 | 145.62 | 1.01% | 94,319 |
| Mar 19, 2026 | 145.00 | 148.50 | 141.81 | 144.16 | 144.16 | -3.10% | 207,526 |
| Mar 18, 2026 | 138.50 | 154.60 | 138.33 | 148.77 | 148.77 | 7.82% | 443,163 |
| Mar 17, 2026 | 139.11 | 141.93 | 136.25 | 137.98 | 137.98 | -0.02% | 75,384 |
| Mar 16, 2026 | 141.50 | 142.63 | 136.07 | 138.01 | 138.01 | -2.47% | 116,724 |
| Mar 13, 2026 | 148.10 | 148.11 | 140.11 | 141.50 | 141.50 | -5.60% | 91,521 |
| Mar 12, 2026 | 150.52 | 156.90 | 145.53 | 149.89 | 149.89 | -0.37% | 364,009 |
| Mar 11, 2026 | 159.10 | 162.96 | 148.20 | 150.44 | 150.44 | -4.39% | 628,550 |
| Mar 10, 2026 | 137.90 | 162.00 | 137.24 | 157.34 | 157.34 | 16.37% | 1,627,496 |
| Mar 9, 2026 | 140.00 | 141.49 | 134.42 | 135.21 | 135.21 | -4.53% | 165,498 |
| Mar 6, 2026 | 140.75 | 143.90 | 140.75 | 141.63 | 141.63 | -0.37% | 70,300 |
| Mar 5, 2026 | 142.50 | 146.49 | 140.25 | 142.15 | 142.15 | -0.01% | 183,474 |
| Mar 4, 2026 | 146.40 | 146.40 | 140.50 | 142.16 | 142.16 | -3.71% | 362,724 |
| Mar 2, 2026 | 141.00 | 149.38 | 141.00 | 147.63 | 147.63 | -1.61% | 162,354 |
| Feb 27, 2026 | 154.00 | 154.00 | 148.15 | 150.04 | 150.04 | -2.26% | 84,167 |
| Feb 26, 2026 | 154.11 | 157.90 | 152.35 | 153.51 | 153.51 | 0.35% | 123,581 |
| Feb 25, 2026 | 154.50 | 155.98 | 150.52 | 152.98 | 152.98 | -0.66% | 159,706 |
| Feb 24, 2026 | 152.00 | 158.60 | 151.21 | 154.00 | 154.00 | 0.36% | 112,068 |
| Feb 23, 2026 | 155.80 | 158.00 | 151.60 | 153.44 | 153.44 | -1.50% | 109,116 |
| Feb 20, 2026 | 158.80 | 160.37 | 153.50 | 155.77 | 155.77 | -1.91% | 111,387 |
| Feb 19, 2026 | 163.50 | 163.50 | 158.00 | 158.80 | 158.80 | -1.26% | 83,962 |
| Feb 18, 2026 | 160.14 | 162.99 | 159.22 | 160.83 | 160.83 | 0.43% | 105,977 |
| Feb 17, 2026 | 162.63 | 162.99 | 159.33 | 160.14 | 160.14 | -0.47% | 79,441 |
| Feb 16, 2026 | 159.00 | 162.00 | 159.00 | 160.89 | 160.89 | -0.96% | 124,931 |
| 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 |