Fascinate Textiles Limited (NSE:FASCINATE)
India · Delayed Price · Currency is INR 100.50
+4.55 (4.74%)
At close: Oct 26, 2026
Fascinate Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 98.00 | 100.70 | 95.95 | 100.50 | 100.50 | 4.74% | 64,000 |
| Oct 23, 2026 | 102.05 | 104.95 | 95.95 | 95.95 | 95.95 | -4.95% | 38,400 |
| Oct 22, 2026 | 100.45 | 102.65 | 98.05 | 100.95 | 100.95 | 2.23% | 33,600 |
| Oct 21, 2026 | 102.00 | 104.80 | 96.50 | 98.75 | 98.75 | -1.55% | 46,400 |
| Oct 19, 2026 | 95.05 | 101.75 | 95.05 | 100.30 | 100.30 | 1.98% | 146,400 |
| Oct 16, 2026 | 93.50 | 98.35 | 89.10 | 98.35 | 98.35 | 4.96% | 144,800 |
| Oct 15, 2026 | 101.50 | 102.00 | 93.70 | 93.70 | 93.70 | -4.97% | 106,400 |
| Oct 14, 2026 | 102.70 | 107.60 | 97.50 | 98.60 | 98.60 | -3.90% | 232,800 |
| Oct 13, 2026 | 103.05 | 103.05 | 98.60 | 102.60 | 102.60 | 4.53% | 241,600 |
| Oct 12, 2026 | 98.15 | 98.15 | 97.05 | 98.15 | 98.15 | 4.97% | 37,600 |
| Oct 9, 2026 | 93.50 | 93.50 | 84.65 | 93.50 | 93.50 | 5.00% | 315,200 |
| Oct 8, 2026 | 89.75 | 89.75 | 84.00 | 89.05 | 89.05 | 4.15% | 277,600 |
| Oct 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.97% | 305,600 |
| Oct 6, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 4.96% | 74,400 |
| Oct 5, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 4.94% | 8,000 |
| Oct 1, 2026 | 72.90 | 73.95 | 70.45 | 73.95 | 73.95 | 4.97% | 303,200 |
| Sep 30, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 4.99% | 21,600 |
| Sep 29, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 4.93% | 74,400 |
| Sep 28, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 4.92% | 52,000 |
| Sep 25, 2026 | 59.90 | 60.95 | 57.00 | 60.95 | 60.95 | 5.00% | 296,800 |
| Sep 24, 2026 | 57.95 | 58.05 | 54.15 | 58.05 | 58.05 | 4.97% | 423,200 |
| Sep 23, 2026 | 55.25 | 55.30 | 55.25 | 55.30 | 55.30 | 4.93% | 70,400 |
| Sep 22, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 4.98% | 61,600 |
| Sep 21, 2026 | 47.85 | 50.20 | 47.85 | 50.20 | 50.20 | 4.91% | 27,200 |
| Sep 18, 2026 | 43.70 | 47.85 | 43.45 | 47.85 | 47.85 | 4.93% | 270,400 |
| Sep 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | 133,600 |
| Sep 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.95% | 15,200 |
| Sep 15, 2026 | 51.35 | 52.60 | 50.50 | 50.50 | 50.50 | -4.99% | 71,200 |
| Sep 11, 2026 | 55.30 | 55.30 | 53.15 | 53.15 | 53.15 | -4.92% | 374,400 |
| Sep 10, 2026 | 56.25 | 57.10 | 55.40 | 55.90 | 55.90 | 2.76% | 212,000 |
| Sep 9, 2026 | 55.50 | 58.00 | 53.25 | 54.40 | 54.40 | -7.48% | 129,600 |
| Sep 8, 2026 | 58.80 | 70.00 | 58.80 | 58.80 | 58.80 | -9.95% | 1,150,400 |
| Sep 7, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -9.99% | 342,400 |
| Sep 4, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -4.98% | 13,600 |
| Sep 3, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -4.98% | 7,200 |
| Sep 2, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -4.97% | 5,600 |
| Sep 1, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -4.95% | 6,400 |
| Aug 31, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -4.97% | 10,400 |
| Aug 28, 2026 | 94.00 | 94.00 | 93.60 | 93.60 | 93.60 | -4.97% | 209,600 |
| Aug 27, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -4.97% | 29,600 |
| Aug 26, 2026 | 103.65 | 106.65 | 103.65 | 103.65 | 103.65 | -5.00% | 723,200 |
| Aug 25, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -4.97% | 184,800 |
| Aug 24, 2026 | 120.80 | 120.80 | 114.80 | 114.80 | 114.80 | -23.97% | 207,200 |
| Aug 21, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |