Fractal Analytics Limited (NSE:FRACTAL)
India · Delayed Price · Currency is INR 827.50
+21.90 (2.72%)
Aug 11, 2026, 3:29 PM IST
Fractal Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 815.00 | 842.65 | 815.00 | 823.65 | - | 2.24% | 267,338 |
| 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 |
| Jun 19, 2026 | 961.50 | 974.00 | 945.00 | 962.80 | 962.80 | -0.37% | 296,567 |
| Jun 18, 2026 | 973.00 | 987.00 | 955.00 | 966.40 | 966.40 | -0.69% | 312,617 |
| Jun 17, 2026 | 1,006.00 | 1,028.40 | 969.90 | 973.10 | 973.10 | -3.27% | 631,773 |
| Jun 16, 2026 | 964.40 | 1,010.00 | 963.60 | 1,006.00 | 1,006.00 | 4.69% | 797,418 |
| Jun 15, 2026 | 968.00 | 972.80 | 949.20 | 960.90 | 960.90 | 0.92% | 365,076 |
| Jun 12, 2026 | 952.00 | 972.00 | 948.10 | 952.10 | 952.10 | 1.16% | 389,475 |
| Jun 11, 2026 | 920.00 | 948.00 | 918.20 | 941.20 | 941.20 | 1.18% | 346,445 |
| Jun 10, 2026 | 979.00 | 979.00 | 925.00 | 930.20 | 930.20 | -5.35% | 542,179 |
| Jun 9, 2026 | 948.70 | 995.60 | 946.10 | 982.80 | 982.80 | 4.12% | 493,269 |
| Jun 8, 2026 | 987.50 | 999.60 | 933.40 | 943.90 | 943.90 | -6.07% | 779,110 |
| 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 |