Fractal Analytics Limited (NSE:FRACTAL)
India · Delayed Price · Currency is INR 944.35
+2.70 (0.29%)
At close: May 15, 2026
Fractal Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 799.00 | 805.00 | 790.05 | 794.75 | 794.75 | -1.41% | 127,126 |
| Mar 18, 2026 | 799.05 | 824.80 | 799.00 | 806.15 | 806.15 | 1.24% | 374,371 |
| Mar 17, 2026 | 771.00 | 799.90 | 765.20 | 796.30 | 796.30 | 4.12% | 380,121 |
| Mar 16, 2026 | 757.55 | 787.70 | 754.00 | 764.80 | 764.80 | -3.93% | 343,711 |
| Mar 13, 2026 | 850.00 | 850.00 | 792.45 | 796.05 | 796.05 | -6.03% | 468,624 |
| Mar 12, 2026 | 834.95 | 860.00 | 833.75 | 847.10 | 847.10 | 0.53% | 658,941 |
| Mar 11, 2026 | 843.20 | 862.40 | 833.30 | 842.65 | 842.65 | -0.07% | 679,391 |
| Mar 10, 2026 | 790.00 | 852.00 | 789.55 | 843.20 | 843.20 | 8.62% | 1,126,178 |
| Mar 9, 2026 | 783.00 | 792.00 | 766.05 | 776.30 | 776.30 | -2.77% | 705,553 |
| Mar 6, 2026 | 780.00 | 826.00 | 771.05 | 798.40 | 798.40 | 5.17% | 3,121,482 |
| Mar 5, 2026 | 796.20 | 798.00 | 746.15 | 759.15 | 759.15 | -3.45% | 426,794 |
| Mar 4, 2026 | 735.00 | 792.00 | 734.10 | 786.30 | 786.30 | 4.63% | 910,252 |
| Mar 2, 2026 | 733.70 | 774.65 | 733.70 | 751.50 | 751.50 | -3.47% | 725,782 |
| Feb 27, 2026 | 813.00 | 820.00 | 767.00 | 778.50 | 778.50 | -4.09% | 640,456 |