Skip to main content
Facor Alloys Limited (BOM:532656)
India flag India · Delayed Price · Currency is INR
2.430
-0.050 (-2.02%)
At close: Mar 9, 2026

Facor Alloys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.662.702.452.482.48-4.98%196,878
Mar 5, 20262.712.712.542.612.61-1.14%94,036
Mar 4, 20262.392.772.392.642.6411.39%325,112
Mar 2, 20262.332.642.132.372.37-4.82%173,605
Feb 27, 20262.652.652.442.492.49-1.58%145,745
Feb 26, 20262.602.672.332.532.53-3.80%157,924
Feb 25, 20262.692.692.622.632.63-30,267
Feb 24, 20262.662.692.612.632.63-1.13%56,259
Feb 23, 20262.842.842.602.662.66-0.37%82,629
Feb 20, 20262.772.772.632.672.670.38%54,405
Feb 19, 20262.702.742.632.662.66-1.48%80,757
Feb 18, 20262.622.942.612.702.700.37%254,291
Feb 17, 20262.722.722.642.692.691.13%45,656
Feb 16, 20262.652.782.602.662.66-0.75%98,396
Feb 13, 20262.662.752.652.682.68-2.19%101,769
Feb 12, 20262.702.772.702.742.74-93,457
Feb 11, 20262.652.832.652.742.74-3.18%151,927
Feb 10, 20262.842.852.802.832.83-0.35%61,192
Feb 9, 20262.802.862.782.842.840.71%68,909
Feb 6, 20262.842.842.772.822.82-17,795
Feb 5, 20262.742.852.742.822.820.71%117,881
Feb 4, 20262.822.822.752.802.80-0.71%58,132
Feb 3, 20262.682.862.682.822.824.83%182,398
Feb 2, 20262.742.742.642.692.69-0.37%63,037
Feb 1, 20262.702.762.672.702.70-80,805
Jan 30, 20262.712.782.672.702.70-1.10%141,471
Jan 29, 20262.712.802.712.732.73-1.44%84,216
Jan 28, 20262.692.832.692.772.771.47%86,734
Jan 27, 20262.792.792.682.732.73-0.73%106,037
Jan 23, 20262.682.842.682.752.752.61%105,305
Jan 22, 20262.732.752.662.682.68-1.83%209,818
Jan 21, 20262.792.792.652.732.73-2.50%154,654
Jan 20, 20263.193.192.662.802.80-10.54%795,393
Jan 19, 20262.893.392.843.133.1310.21%1,856,241
Jan 16, 20262.752.882.712.842.844.80%255,159
Jan 14, 20262.712.762.652.712.71-2.17%88,781
Jan 13, 20262.792.792.712.772.771.47%131,332
Jan 12, 20262.722.782.622.732.732.63%197,945
Jan 9, 20262.742.742.652.662.66-2.92%109,155
Jan 8, 20262.792.792.702.742.74-1.44%140,289
Jan 7, 20262.822.822.772.782.78-1.42%97,858
Jan 6, 20262.762.832.752.822.821.08%118,514
Jan 5, 20262.822.872.772.792.79-1.06%92,771
Jan 2, 20262.832.832.792.822.821.08%207,832
Jan 1, 20262.822.852.752.792.79-0.71%199,482
Dec 31, 20252.832.872.722.812.81-1.06%121,801
Dec 30, 20252.772.852.772.842.840.35%45,866
Dec 29, 20252.842.862.792.832.83-0.35%110,848
Dec 26, 20252.832.872.822.842.840.35%90,049
Dec 24, 20252.822.892.812.832.83-1.39%111,713
Dec 23, 20252.892.892.822.872.871.41%52,511
Dec 22, 20252.962.972.802.832.83-3.74%221,196
Dec 19, 20252.822.982.812.942.944.26%169,289
Dec 18, 20252.842.882.802.822.82-0.70%77,742
Dec 17, 20252.922.952.822.842.84-2.74%82,187
Dec 16, 20252.992.992.872.922.92-0.68%26,054
Dec 15, 20252.812.982.812.942.941.73%113,445
Dec 12, 20252.832.982.762.892.89-154,707
Dec 11, 20252.932.932.852.892.890.70%62,512
Dec 10, 20252.902.992.812.872.87-3.04%103,212
Dec 9, 20252.913.002.822.962.961.72%64,498
Dec 8, 20253.003.022.872.912.91-1.02%76,744
Dec 5, 20253.173.202.752.942.94-3.61%174,804
Dec 4, 20252.943.502.903.053.053.74%181,189
Dec 3, 20252.993.062.902.942.94-1.67%100,895
Dec 2, 20253.053.072.952.992.99-0.66%68,940
Dec 1, 20253.133.132.963.013.012.03%62,657
Nov 28, 20252.943.142.782.952.952.43%226,520
Nov 27, 20252.972.982.812.882.88-0.69%100,860
Nov 26, 20253.023.062.612.902.90-3.97%215,870
Nov 25, 20253.003.093.003.023.02-0.66%103,410
Nov 24, 20253.033.093.023.043.04-1.62%114,389
Nov 21, 20253.123.193.043.093.09-106,275
Nov 20, 20253.213.213.073.093.09-2.52%43,893
Nov 19, 20253.113.253.113.173.170.32%85,487
Nov 18, 20253.023.173.023.163.163.61%131,770
Nov 17, 20253.093.203.033.053.05-2.56%93,092
Nov 14, 20253.203.203.073.133.130.64%116,228
Nov 13, 20253.323.383.073.113.11-6.33%188,797
Nov 12, 20253.383.383.253.323.320.91%108,209
Nov 11, 20253.173.303.163.293.296.13%136,386
Nov 10, 20253.163.163.023.103.10-101,530
Nov 7, 20253.133.163.033.103.10-1.90%57,451
Nov 6, 20253.193.263.123.163.16-0.94%82,512
Nov 4, 20253.163.253.163.193.19-1.24%52,440
Nov 3, 20253.243.293.223.233.23-46,057
Oct 31, 20253.283.283.233.233.23-1.52%49,216
Oct 30, 20253.303.303.203.283.281.55%69,303
Oct 29, 20253.273.273.183.233.230.94%67,430
Oct 28, 20253.283.303.173.203.20-1.84%78,260
Oct 27, 20253.243.383.243.263.260.93%117,306
Oct 24, 20253.383.383.203.233.23-2.42%50,544
Oct 23, 20253.413.413.263.313.31-0.90%114,288
Oct 21, 20253.253.393.143.343.346.03%100,024
Oct 20, 20253.283.283.063.153.15-1.87%136,928
Oct 17, 20253.303.303.153.213.210.31%54,121
Oct 16, 20253.163.293.133.203.20-0.93%75,633
Oct 15, 20253.253.253.113.233.231.57%63,711
Oct 14, 20253.233.283.153.183.18-1.55%82,044
Oct 13, 20253.293.313.203.233.23-1.82%64,570