NSE:FACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	878.90	897.00	878.90	883.30	883.30	0.70%	205,396
Jul 2, 2026	880.55	890.90	872.80	877.15	877.15	-0.15%	145,865
Jul 1, 2026	875.00	888.50	871.00	878.45	878.45	0.65%	173,569
Jun 30, 2026	875.00	877.75	853.20	872.80	872.80	0.37%	253,815
Jun 29, 2026	890.00	890.85	851.00	869.60	869.60	-2.29%	232,929
Jun 25, 2026	900.45	903.70	885.90	890.00	890.00	-1.16%	153,916
Jun 24, 2026	898.00	906.80	884.00	900.45	900.45	0.85%	241,588
Jun 23, 2026	907.00	915.00	888.00	892.85	892.85	-1.48%	311,684
Jun 22, 2026	891.90	932.00	868.00	906.25	906.25	2.42%	1,474,214
Jun 19, 2026	950.05	975.00	878.00	884.85	884.85	-7.19%	1,631,576
Jun 18, 2026	967.00	977.30	948.95	953.45	953.45	-1.46%	386,522
Jun 17, 2026	990.80	994.95	964.00	967.60	967.60	-3.03%	934,315
Jun 16, 2026	906.75	1,058.60	906.35	997.80	997.80	10.13%	13,126,380
Jun 15, 2026	923.95	923.95	903.00	906.05	906.05	0.41%	193,515
Jun 12, 2026	902.00	914.95	886.70	902.35	902.35	1.48%	248,746
Jun 11, 2026	900.10	900.80	881.10	889.20	889.20	-1.35%	158,020
Jun 10, 2026	888.25	929.00	888.25	901.35	901.35	2.89%	1,968,434
Jun 9, 2026	870.00	879.90	867.00	876.05	876.05	1.12%	77,478
Jun 8, 2026	864.00	876.95	852.00	866.35	866.35	-0.06%	111,467
Jun 5, 2026	870.00	886.45	865.00	866.85	866.85	0.16%	101,797
Jun 4, 2026	868.10	892.00	863.20	865.50	865.50	-0.68%	156,460
Jun 3, 2026	879.00	882.50	858.40	871.40	871.40	0.01%	117,635
Jun 2, 2026	860.00	876.40	853.15	871.35	871.35	0.31%	86,475
Jun 1, 2026	880.00	886.35	855.00	868.65	868.65	-0.80%	139,448
May 29, 2026	927.95	927.95	850.05	875.65	875.65	-5.17%	768,163
May 27, 2026	910.60	938.40	904.50	923.40	923.40	2.21%	742,331
May 26, 2026	882.00	914.00	882.00	903.40	903.40	2.30%	432,913
May 25, 2026	881.00	895.00	876.25	883.05	883.05	0.43%	127,711
May 22, 2026	868.05	898.45	868.05	879.25	879.25	1.29%	312,974
May 21, 2026	872.20	895.40	861.40	868.05	868.05	0.09%	147,421
May 20, 2026	864.00	870.80	853.55	867.30	867.30	-0.36%	71,356
May 19, 2026	865.95	889.80	865.95	870.40	870.40	0.55%	126,188
May 18, 2026	881.00	881.00	846.00	865.65	865.65	-1.93%	99,430
May 15, 2026	884.05	910.95	878.05	882.70	882.70	0.35%	230,208
May 14, 2026	883.00	894.00	869.20	879.60	879.60	0.59%	104,334
May 13, 2026	866.40	880.00	855.25	874.45	874.45	1.40%	133,009
May 12, 2026	887.00	887.95	858.15	862.40	862.40	-2.39%	131,875
May 11, 2026	899.00	899.00	874.00	883.50	883.50	-2.33%	139,801
May 8, 2026	923.40	933.90	902.10	904.60	904.60	-1.36%	220,830
May 7, 2026	920.00	926.85	909.00	917.05	917.05	0.22%	196,793
May 6, 2026	908.20	922.45	900.50	915.00	915.00	1.25%	232,049
May 5, 2026	900.00	917.95	898.00	903.70	903.70	-0.23%	119,885
May 4, 2026	906.95	918.70	896.50	905.75	905.75	0.73%	143,375
Apr 30, 2026	907.00	908.60	888.25	899.20	899.20	-1.06%	132,778
Apr 29, 2026	914.40	926.95	903.80	908.85	908.85	0.31%	316,276
Apr 28, 2026	904.00	923.80	902.10	906.00	906.00	-0.15%	173,794
Apr 27, 2026	900.00	914.45	897.15	907.40	907.40	2.00%	207,891
Apr 24, 2026	928.50	929.90	885.00	889.60	889.60	-3.47%	236,182
Apr 23, 2026	933.90	951.70	915.05	921.55	921.55	-1.14%	464,687
Apr 22, 2026	905.00	947.35	905.00	932.20	932.20	2.27%	864,668