Fractal Analytics Limited (NSE:FRACTAL)
India · Delayed Price · Currency is INR 1,004.90
-21.10 (-2.06%)
At close: Jun 5, 2026
Fractal Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,033.00 | 1,034.80 | 1,001.00 | 1,004.90 | 1,004.90 | -2.06% | 359,037 |
| Jun 4, 2026 | 1,009.00 | 1,057.90 | 998.60 | 1,026.00 | 1,026.00 | 1.77% | 792,820 |
| Jun 3, 2026 | 1,038.00 | 1,049.00 | 987.00 | 1,008.20 | 1,008.20 | -2.88% | 636,518 |
| Jun 2, 2026 | 976.90 | 1,059.00 | 976.90 | 1,038.10 | 1,038.10 | 5.53% | 1,230,787 |
| Jun 1, 2026 | 1,016.70 | 1,035.10 | 975.00 | 983.70 | 983.70 | -1.87% | 1,022,771 |
| May 29, 2026 | 1,023.65 | 1,039.00 | 990.00 | 1,002.40 | 1,002.40 | -2.08% | 1,421,686 |
| May 27, 2026 | 980.00 | 1,034.00 | 979.45 | 1,023.65 | 1,023.65 | 5.15% | 860,999 |
| May 26, 2026 | 938.60 | 988.00 | 937.00 | 973.50 | 973.50 | 3.61% | 1,096,974 |
| May 25, 2026 | 927.70 | 948.70 | 927.70 | 939.55 | 939.55 | 2.40% | 440,860 |
| May 22, 2026 | 919.45 | 935.00 | 910.00 | 917.50 | 917.50 | 0.03% | 366,797 |
| May 21, 2026 | 938.00 | 943.00 | 910.00 | 917.25 | 917.25 | -1.76% | 376,610 |
| May 20, 2026 | 931.00 | 947.95 | 927.00 | 933.65 | 933.65 | -0.18% | 279,528 |
| May 19, 2026 | 928.00 | 983.00 | 927.85 | 935.35 | 935.35 | 1.16% | 1,215,841 |
| May 18, 2026 | 934.00 | 944.10 | 911.05 | 924.60 | 924.60 | -1.64% | 450,361 |
| May 15, 2026 | 942.00 | 955.15 | 931.05 | 940.00 | 940.00 | -0.21% | 507,971 |
| May 14, 2026 | 946.00 | 955.00 | 922.05 | 942.00 | 942.00 | 0.70% | 853,802 |
| May 13, 2026 | 1,033.95 | 1,035.00 | 913.45 | 935.45 | 935.45 | -9.53% | 2,528,592 |
| May 12, 2026 | 1,099.70 | 1,118.00 | 1,022.10 | 1,033.95 | 1,033.95 | -2.44% | 1,682,632 |
| May 11, 2026 | 1,064.85 | 1,100.00 | 1,050.20 | 1,059.80 | 1,059.80 | -1.10% | 661,400 |
| May 8, 2026 | 1,108.40 | 1,115.00 | 1,065.00 | 1,071.55 | 1,071.55 | -2.72% | 632,524 |
| May 7, 2026 | 1,040.00 | 1,111.00 | 1,032.05 | 1,101.55 | 1,101.55 | 6.33% | 1,151,063 |
| May 6, 2026 | 983.00 | 1,045.00 | 983.00 | 1,035.95 | 1,035.95 | 6.08% | 1,199,639 |
| May 5, 2026 | 992.00 | 1,016.00 | 970.65 | 976.55 | 976.55 | -1.58% | 1,016,780 |
| May 4, 2026 | 936.10 | 997.45 | 936.05 | 992.25 | 992.25 | 6.00% | 874,545 |
| Apr 30, 2026 | 929.70 | 949.90 | 909.15 | 936.05 | 936.05 | -0.15% | 784,447 |
| Apr 29, 2026 | 979.00 | 985.45 | 931.20 | 937.45 | 937.45 | -4.20% | 735,747 |
| Apr 28, 2026 | 972.25 | 1,007.05 | 963.90 | 978.50 | 978.50 | 0.64% | 788,641 |
| Apr 27, 2026 | 942.00 | 1,004.40 | 942.00 | 972.25 | 972.25 | 2.62% | 1,044,232 |
| Apr 24, 2026 | 969.75 | 986.00 | 939.25 | 947.45 | 947.45 | -1.38% | 1,312,519 |
| Apr 23, 2026 | 901.00 | 984.85 | 895.65 | 960.75 | 960.75 | 6.13% | 2,887,978 |
| Apr 22, 2026 | 892.70 | 929.80 | 887.60 | 905.30 | 905.30 | 1.42% | 1,046,145 |
| Apr 21, 2026 | 849.85 | 918.00 | 848.85 | 892.65 | 892.65 | 6.07% | 1,733,290 |
| Apr 20, 2026 | 882.95 | 882.95 | 835.05 | 841.60 | 841.60 | -4.22% | 358,725 |
| Apr 17, 2026 | 880.00 | 903.00 | 872.15 | 878.70 | 878.70 | 0.45% | 542,435 |
| Apr 16, 2026 | 883.40 | 892.00 | 870.05 | 874.75 | 874.75 | 0.09% | 330,504 |
| Apr 15, 2026 | 860.10 | 879.90 | 850.00 | 873.95 | 873.95 | 2.87% | 623,360 |
| Apr 13, 2026 | 820.00 | 858.80 | 808.80 | 849.60 | 849.60 | 2.46% | 812,221 |
| Apr 10, 2026 | 824.95 | 834.80 | 812.50 | 829.20 | 829.20 | 0.90% | 370,372 |
| Apr 9, 2026 | 815.00 | 838.50 | 813.10 | 821.80 | 821.80 | 0.92% | 312,637 |
| Apr 8, 2026 | 811.00 | 824.00 | 801.10 | 814.30 | 814.30 | 2.54% | 370,613 |
| Apr 7, 2026 | 782.10 | 809.90 | 782.10 | 794.15 | 794.15 | 0.50% | 140,646 |
| Apr 6, 2026 | 798.60 | 798.60 | 781.20 | 790.20 | 790.20 | -0.31% | 201,267 |
| Apr 2, 2026 | 782.50 | 802.75 | 775.00 | 792.65 | 792.65 | -0.68% | 151,304 |
| Apr 1, 2026 | 793.00 | 806.05 | 779.55 | 798.05 | 798.05 | 5.08% | 191,856 |
| Mar 30, 2026 | 782.00 | 786.90 | 743.35 | 759.45 | 759.45 | -4.18% | 317,632 |
| Mar 27, 2026 | 815.10 | 815.10 | 787.00 | 792.55 | 792.55 | -3.78% | 264,646 |
| Mar 25, 2026 | 813.25 | 845.00 | 813.25 | 823.65 | 823.65 | 0.32% | 488,390 |
| Mar 24, 2026 | 829.00 | 829.00 | 790.00 | 821.05 | 821.05 | 2.52% | 293,856 |
| Mar 23, 2026 | 808.00 | 815.00 | 776.10 | 800.90 | 800.90 | -2.70% | 223,676 |
| Mar 20, 2026 | 804.80 | 829.80 | 803.05 | 823.10 | 823.10 | 3.57% | 331,703 |