Fascinate Textiles Limited (NSE:FASCINATE)
India · Delayed Price · Currency is INR 53.15
-2.75 (-4.92%)
At close: Sep 11, 2026
Fascinate Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |