Fractal Analytics Limited (NSE:FRACTAL)
India · Delayed Price · Currency is INR 763.00
+2.10 (0.28%)
Sep 22, 2026, 3:30 PM IST
Fractal Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 767.00 | 775.00 | 756.05 | 761.40 | 761.40 | 0.07% | 225,446 |
| Sep 21, 2026 | 762.05 | 764.35 | 745.00 | 760.90 | 760.90 | -0.45% | 355,031 |
| Sep 18, 2026 | 755.00 | 768.00 | 744.90 | 764.35 | 764.35 | 1.81% | 203,930 |
| Sep 17, 2026 | 742.00 | 761.80 | 736.50 | 750.75 | 750.75 | 1.65% | 219,334 |
| Sep 16, 2026 | 750.00 | 751.00 | 735.00 | 738.60 | 738.60 | -1.27% | 166,944 |
| Sep 15, 2026 | 765.95 | 780.00 | 743.10 | 748.10 | 748.10 | -2.14% | 404,374 |
| Sep 11, 2026 | 766.65 | 781.10 | 759.10 | 764.45 | 764.45 | -0.29% | 662,525 |
| Sep 10, 2026 | 780.00 | 784.30 | 764.55 | 766.65 | 766.65 | -1.41% | 244,109 |
| Sep 9, 2026 | 791.85 | 797.00 | 774.10 | 777.65 | 777.65 | -2.15% | 391,503 |
| Sep 8, 2026 | 802.00 | 804.65 | 791.20 | 794.75 | 794.75 | -0.81% | 133,560 |
| Sep 7, 2026 | 821.00 | 821.95 | 798.55 | 801.20 | 801.20 | -2.94% | 397,346 |
| Sep 4, 2026 | 819.00 | 830.00 | 817.20 | 825.45 | 825.45 | 0.98% | 216,017 |
| Sep 3, 2026 | 827.95 | 834.00 | 815.00 | 817.40 | 817.40 | -0.49% | 171,106 |
| Sep 2, 2026 | 824.90 | 838.75 | 816.40 | 821.40 | 821.40 | -0.77% | 154,219 |
| Sep 1, 2026 | 846.05 | 850.10 | 825.00 | 827.80 | 827.80 | -2.86% | 213,921 |
| Aug 31, 2026 | 839.75 | 860.00 | 837.25 | 852.15 | 852.15 | 0.93% | 752,343 |
| 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 |