Fractal Analytics Limited (NSE:FRACTAL)
India · Delayed Price · Currency is INR 852.15
+7.85 (0.93%)
Aug 31, 2026, 3:29 PM IST
Fractal Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 839.75 | 859.65 | 837.25 | 857.50 | - | 1.56% | 195,260 |
| Aug 28, 2026 | 842.80 | 857.00 | 835.00 | 844.30 | 844.30 | 0.48% | 479,939 |
| Aug 27, 2026 | 830.00 | 847.55 | 829.00 | 840.25 | 840.25 | 1.29% | 278,268 |
| Aug 26, 2026 | 835.95 | 845.00 | 821.10 | 829.55 | 829.55 | -0.56% | 226,197 |
| Aug 25, 2026 | 829.70 | 839.00 | 814.00 | 834.20 | 834.20 | 0.69% | 331,804 |
| Aug 24, 2026 | 846.50 | 859.00 | 825.15 | 828.50 | 828.50 | -2.15% | 231,581 |
| Aug 21, 2026 | 854.95 | 861.90 | 838.00 | 846.70 | 846.70 | -1.00% | 251,638 |
| Aug 20, 2026 | 835.00 | 873.90 | 834.50 | 855.25 | 855.25 | 2.52% | 507,096 |
| Aug 19, 2026 | 821.00 | 837.80 | 813.95 | 834.20 | 834.20 | 1.05% | 528,310 |
| Aug 18, 2026 | 817.90 | 834.00 | 804.00 | 825.50 | 825.50 | 0.92% | 467,766 |
| Aug 17, 2026 | 831.60 | 831.60 | 799.60 | 818.00 | 818.00 | -1.96% | 521,695 |
| Aug 14, 2026 | 809.00 | 838.00 | 784.35 | 834.35 | 834.35 | 2.91% | 509,055 |
| Aug 13, 2026 | 822.90 | 827.00 | 805.05 | 810.75 | 810.75 | -1.49% | 167,236 |
| Aug 12, 2026 | 828.00 | 832.75 | 812.15 | 823.00 | 823.00 | -0.64% | 147,677 |
| Aug 11, 2026 | 815.00 | 842.65 | 815.00 | 828.30 | 828.30 | 2.82% | 368,782 |
| Aug 10, 2026 | 814.00 | 821.20 | 799.90 | 805.60 | 805.60 | -1.48% | 143,477 |
| Aug 7, 2026 | 804.00 | 823.00 | 803.15 | 817.70 | 817.70 | 1.25% | 241,675 |
| Aug 6, 2026 | 797.00 | 819.35 | 789.15 | 807.60 | 807.60 | 1.18% | 254,449 |
| Aug 5, 2026 | 802.00 | 810.50 | 788.00 | 798.15 | 798.15 | 0.04% | 356,628 |
| Aug 4, 2026 | 803.20 | 805.90 | 788.30 | 797.80 | 797.80 | -0.70% | 188,567 |
| Aug 3, 2026 | 822.70 | 822.70 | 797.60 | 803.45 | 803.45 | -1.06% | 310,799 |
| Jul 31, 2026 | 774.65 | 815.00 | 760.70 | 812.05 | 812.05 | 5.22% | 568,618 |
| Jul 30, 2026 | 782.00 | 799.95 | 770.00 | 771.80 | 771.80 | -1.86% | 446,805 |
| Jul 29, 2026 | 795.00 | 799.40 | 784.15 | 786.40 | 786.40 | -0.72% | 173,436 |
| Jul 28, 2026 | 806.95 | 818.90 | 789.00 | 792.10 | 792.10 | -2.13% | 257,726 |
| Jul 27, 2026 | 791.05 | 811.05 | 772.85 | 809.30 | 809.30 | 2.87% | 638,751 |
| Jul 24, 2026 | 829.00 | 844.80 | 778.00 | 786.75 | 786.75 | -8.67% | 1,291,231 |
| Jul 23, 2026 | 892.00 | 892.00 | 858.00 | 861.45 | 861.45 | -3.78% | 288,879 |
| Jul 22, 2026 | 867.95 | 899.70 | 858.75 | 895.30 | 895.30 | 3.19% | 585,821 |
| Jul 21, 2026 | 837.85 | 871.00 | 834.95 | 867.65 | 867.65 | 3.04% | 327,948 |
| Jul 20, 2026 | 863.70 | 874.35 | 835.00 | 842.05 | 842.05 | -2.88% | 279,192 |
| Jul 17, 2026 | 884.05 | 892.45 | 860.00 | 867.00 | 867.00 | -2.07% | 256,409 |
| Jul 16, 2026 | 888.00 | 894.80 | 873.00 | 885.35 | 885.35 | -0.23% | 260,610 |
| Jul 15, 2026 | 835.70 | 900.00 | 832.20 | 887.35 | 887.35 | 6.44% | 527,376 |
| Jul 14, 2026 | 848.50 | 858.45 | 826.60 | 833.70 | 833.70 | -2.38% | 307,661 |
| Jul 13, 2026 | 838.80 | 866.00 | 833.85 | 854.00 | 854.00 | 0.76% | 493,480 |
| Jul 10, 2026 | 844.00 | 853.70 | 838.00 | 847.55 | 847.55 | 0.75% | 268,743 |
| Jul 9, 2026 | 820.00 | 850.00 | 820.00 | 841.25 | 841.25 | 2.73% | 216,914 |
| Jul 8, 2026 | 839.20 | 856.00 | 813.55 | 818.90 | 818.90 | -2.69% | 308,406 |
| Jul 7, 2026 | 868.05 | 870.95 | 831.00 | 841.55 | 841.55 | -3.48% | 423,533 |
| Jul 6, 2026 | 882.00 | 882.70 | 856.45 | 871.90 | 871.90 | -1.06% | 323,575 |
| Jul 3, 2026 | 904.00 | 906.00 | 875.50 | 881.20 | 881.20 | -1.79% | 404,773 |
| Jul 2, 2026 | 879.90 | 913.70 | 879.90 | 897.30 | 897.30 | 2.50% | 595,665 |
| Jul 1, 2026 | 888.00 | 899.90 | 872.70 | 875.45 | 875.45 | -1.32% | 274,326 |
| Jun 30, 2026 | 893.00 | 904.80 | 881.10 | 887.20 | 887.20 | -0.40% | 275,373 |
| Jun 29, 2026 | 925.10 | 928.00 | 872.00 | 890.80 | 890.80 | -3.65% | 649,352 |
| Jun 25, 2026 | 950.80 | 954.80 | 920.10 | 924.50 | 924.50 | -2.32% | 225,324 |
| Jun 24, 2026 | 943.40 | 964.80 | 930.00 | 946.50 | 946.50 | 0.34% | 273,180 |
| Jun 23, 2026 | 954.00 | 968.00 | 928.20 | 943.30 | 943.30 | -1.65% | 358,223 |
| Jun 22, 2026 | 974.70 | 990.00 | 952.50 | 959.10 | 959.10 | -0.38% | 273,017 |