Skip to main content
Facor Alloys Limited (BOM:532656)
India flag India · Delayed Price · Currency is INR
2.860
-0.040 (-1.38%)
At close: Apr 28, 2026

Facor Alloys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.882.972.852.862.86-1.38%139,957
Apr 27, 20262.883.072.782.902.900.69%216,703
Apr 24, 20262.943.072.822.882.88-2.04%103,945
Apr 23, 20262.903.042.882.942.94-0.68%116,097
Apr 22, 20262.723.002.722.962.966.09%128,615
Apr 21, 20262.842.942.792.792.79-1.76%129,181
Apr 20, 20263.153.182.842.842.84-9.84%348,836
Apr 17, 20262.953.152.813.153.159.76%629,605
Apr 16, 20262.842.892.732.872.873.99%213,661
Apr 15, 20262.692.852.642.762.764.94%357,281
Apr 13, 20262.672.692.592.632.63-1.13%220,157
Apr 10, 20262.672.732.602.662.66-0.37%281,440
Apr 9, 20262.602.782.542.672.67-1.11%130,348
Apr 8, 20262.422.792.422.702.709.31%593,281
Apr 7, 20262.342.482.342.472.470.41%119,951
Apr 6, 20262.402.522.402.462.462.50%125,499
Apr 2, 20262.102.432.022.402.4017.07%368,172
Apr 1, 20261.992.091.932.052.0510.22%502,734
Mar 30, 20262.082.081.831.861.86-7.92%409,496
Mar 27, 20262.222.222.012.022.02-6.91%596,377
Mar 25, 20262.182.312.122.172.17-3.98%239,185
Mar 24, 20262.152.302.052.262.2611.88%726,767
Mar 23, 20262.102.501.812.022.02-3.35%710,155
Mar 20, 20262.052.152.052.092.09-1.42%74,079
Mar 19, 20262.102.182.102.122.12-0.93%118,045
Mar 18, 20262.222.232.132.142.14-1.38%207,026
Mar 17, 20262.282.282.092.172.17-327,765
Mar 16, 20262.312.332.122.172.17-6.06%226,103
Mar 13, 20262.312.402.302.312.31-1.28%72,826
Mar 12, 20262.392.392.302.342.34-2.09%134,259
Mar 11, 20262.422.502.372.392.39-0.83%100,559
Mar 10, 20262.412.442.392.412.41-0.82%81,924
Mar 9, 20262.412.542.412.432.43-2.02%47,661
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