Fabtech Technologies Cleanrooms Limited (BOM:544332)
India
· Delayed Price · Currency is INR 283.00
+12.30 (4.54%)
At close: Apr 28, 2026
BOM:544332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 300.00 | 314.90 | 285.10 | 293.25 | 293.25 | 3.62% | 30,800 |
| Apr 28, 2026 | 270.50 | 294.00 | 269.15 | 283.00 | 283.00 | 4.54% | 18,000 |
| Apr 27, 2026 | 283.90 | 283.90 | 270.00 | 270.70 | 270.70 | -2.10% | 3,600 |
| Apr 24, 2026 | 275.05 | 279.65 | 265.00 | 276.50 | 276.50 | 0.04% | 28,400 |
| Apr 23, 2026 | 289.00 | 289.00 | 270.00 | 276.40 | 276.40 | 5.50% | 42,000 |
| Apr 22, 2026 | 262.05 | 262.05 | 262.00 | 262.00 | 262.00 | -3.68% | 5,600 |
| Apr 21, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -1.09% | 8,800 |
| Apr 20, 2026 | 264.00 | 279.00 | 264.00 | 275.00 | 275.00 | 2.77% | 2,000 |
| Apr 17, 2026 | 259.20 | 275.00 | 251.10 | 267.60 | 267.60 | 5.15% | 11,200 |
| Apr 16, 2026 | 251.05 | 255.00 | 249.95 | 254.50 | 254.50 | 0.30% | 11,600 |
| Apr 15, 2026 | 256.15 | 264.00 | 242.00 | 253.75 | 253.75 | 1.95% | 36,400 |
| Apr 13, 2026 | 233.00 | 260.00 | 233.00 | 248.90 | 248.90 | 6.78% | 8,000 |
| Apr 10, 2026 | 234.00 | 236.95 | 233.00 | 233.10 | 233.10 | 0.47% | 3,600 |
| Apr 9, 2026 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | -1.78% | 4,000 |
| Apr 8, 2026 | 240.05 | 247.95 | 235.50 | 236.20 | 236.20 | 0.51% | 12,800 |
| Apr 7, 2026 | 241.20 | 241.20 | 230.00 | 235.00 | 235.00 | -5.24% | 8,800 |
| Apr 6, 2026 | 241.00 | 248.00 | 240.00 | 248.00 | 248.00 | -2.23% | 2,000 |
| Apr 2, 2026 | 239.00 | 265.00 | 239.00 | 253.65 | 253.65 | 6.13% | 3,600 |
| Apr 1, 2026 | 212.60 | 248.40 | 212.60 | 239.00 | 239.00 | 12.52% | 15,200 |
| Mar 30, 2026 | 211.00 | 223.45 | 203.25 | 212.40 | 212.40 | -3.08% | 27,200 |
| Mar 27, 2026 | 230.00 | 230.00 | 206.00 | 219.15 | 219.15 | -5.29% | 66,000 |
| Mar 25, 2026 | 229.00 | 238.00 | 215.00 | 231.40 | 231.40 | -1.32% | 38,800 |
| Mar 24, 2026 | 233.95 | 241.00 | 226.00 | 234.50 | 234.50 | 1.01% | 3,600 |
| Mar 23, 2026 | 235.00 | 235.00 | 228.00 | 232.15 | 232.15 | -3.43% | 4,800 |
| Mar 20, 2026 | 241.20 | 245.00 | 240.00 | 240.40 | 240.40 | -0.25% | 8,000 |
| Mar 19, 2026 | 250.00 | 252.00 | 230.00 | 241.00 | 241.00 | -7.15% | 8,400 |
| Mar 18, 2026 | 265.00 | 268.00 | 253.00 | 259.55 | 259.55 | 4.66% | 10,000 |
| Mar 17, 2026 | 249.10 | 249.10 | 246.00 | 248.00 | 248.00 | -2.75% | 4,800 |
| Mar 16, 2026 | 252.00 | 280.00 | 250.00 | 255.00 | 255.00 | 7.59% | 11,600 |
| Mar 13, 2026 | 255.00 | 255.00 | 233.00 | 237.00 | 237.00 | -8.85% | 38,000 |
| Mar 12, 2026 | 259.95 | 260.00 | 259.95 | 260.00 | 260.00 | 3.17% | 1,200 |
| Mar 11, 2026 | 241.50 | 260.00 | 241.50 | 252.00 | 252.00 | 4.96% | 4,400 |
| Mar 10, 2026 | 254.05 | 254.05 | 238.50 | 240.10 | 240.10 | -5.49% | 19,200 |
| Mar 9, 2026 | 250.00 | 260.10 | 250.00 | 254.05 | 254.05 | -2.33% | 17,600 |
| Mar 6, 2026 | 240.45 | 283.90 | 240.45 | 260.10 | 260.10 | 8.17% | 13,600 |
| Mar 5, 2026 | 239.50 | 245.00 | 239.50 | 240.45 | 240.45 | 0.19% | 10,400 |
| Mar 4, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -7.69% | 4,800 |
| Mar 2, 2026 | 260.00 | 261.00 | 260.00 | 260.00 | 260.00 | - | 1,600 |
| Feb 27, 2026 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | -3.27% | 5,600 |
| Feb 25, 2026 | 288.00 | 288.00 | 256.00 | 268.80 | 268.80 | 7.07% | 6,800 |
| Feb 24, 2026 | 241.30 | 261.60 | 241.30 | 251.05 | 251.05 | -1.34% | 8,400 |
| Feb 23, 2026 | 250.00 | 282.00 | 243.10 | 254.45 | 254.45 | 2.68% | 4,800 |
| Feb 20, 2026 | 254.15 | 254.15 | 245.00 | 247.80 | 247.80 | -2.33% | 19,200 |
| Feb 19, 2026 | 270.00 | 270.00 | 250.00 | 253.70 | 253.70 | -4.80% | 16,400 |
| Feb 18, 2026 | 288.85 | 290.00 | 266.50 | 266.50 | 266.50 | -1.30% | 4,000 |
| Feb 17, 2026 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -3.47% | 800 |
| Feb 16, 2026 | 280.00 | 280.00 | 279.00 | 279.70 | 279.70 | -3.55% | 3,200 |
| Feb 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.65% | 2,400 |
| Feb 12, 2026 | 285.00 | 288.00 | 282.50 | 282.50 | 282.50 | -1.05% | 2,400 |
| Feb 11, 2026 | 290.00 | 290.00 | 280.00 | 285.50 | 285.50 | 0.18% | 9,600 |
| Feb 10, 2026 | 295.00 | 300.00 | 283.60 | 285.00 | 285.00 | -3.37% | 18,000 |
| Feb 9, 2026 | 289.10 | 295.00 | 285.00 | 294.95 | 294.95 | 2.95% | 101,600 |
| Feb 6, 2026 | 289.45 | 289.50 | 285.00 | 286.50 | 286.50 | 0.03% | 2,800 |
| Feb 5, 2026 | 280.00 | 289.00 | 275.60 | 286.40 | 286.40 | 0.49% | 3,200 |
| Feb 4, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | -1.23% | 1,200 |
| Feb 3, 2026 | 310.00 | 310.00 | 280.00 | 288.55 | 288.55 | 1.42% | 10,800 |
| Feb 2, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0.89% | 1,200 |
| Feb 1, 2026 | 288.00 | 293.00 | 277.00 | 282.00 | 282.00 | -5.78% | 29,600 |
| Jan 30, 2026 | 294.50 | 299.30 | 289.00 | 299.30 | 299.30 | 4.29% | 1,600 |
| Jan 29, 2026 | 294.00 | 294.00 | 280.10 | 287.00 | 287.00 | -2.21% | 4,000 |
| Jan 28, 2026 | 277.00 | 294.10 | 277.00 | 293.50 | 293.50 | 6.71% | 2,800 |
| Jan 27, 2026 | 288.00 | 288.00 | 275.00 | 275.05 | 275.05 | -4.83% | 54,000 |
| Jan 23, 2026 | 290.20 | 290.20 | 289.00 | 289.00 | 289.00 | -3.63% | 2,000 |
| Jan 22, 2026 | 284.00 | 300.00 | 275.00 | 299.90 | 299.90 | 6.50% | 6,400 |
| Jan 21, 2026 | 292.10 | 292.10 | 281.05 | 281.60 | 281.60 | -3.23% | 4,000 |
| Jan 20, 2026 | 299.90 | 307.85 | 291.00 | 291.00 | 291.00 | -3.00% | 5,600 |
| Jan 19, 2026 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | -0.18% | 60,800 |
| Jan 16, 2026 | 300.00 | 300.55 | 300.00 | 300.55 | 300.55 | 0.18% | 1,200 |
| Jan 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -3.23% | 2,800 |
| Jan 13, 2026 | 318.00 | 321.00 | 303.35 | 310.00 | 310.00 | 0.40% | 53,600 |
| Jan 12, 2026 | 250.00 | 318.00 | 250.00 | 308.75 | 308.75 | 16.51% | 98,800 |
| Jan 9, 2026 | 280.25 | 280.25 | 265.00 | 265.00 | 265.00 | -5.91% | 4,800 |
| Jan 8, 2026 | 285.25 | 291.00 | 275.20 | 281.65 | 281.65 | -2.34% | 11,600 |
| Jan 7, 2026 | 300.00 | 304.90 | 285.00 | 288.40 | 288.40 | -3.96% | 59,200 |
| Jan 6, 2026 | 300.00 | 310.00 | 297.05 | 300.30 | 300.30 | 0.35% | 9,200 |
| Jan 5, 2026 | 330.00 | 330.00 | 296.50 | 299.25 | 299.25 | -7.92% | 9,600 |
| Jan 2, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.61% | 400 |
| Jan 1, 2026 | 325.00 | 327.00 | 324.95 | 327.00 | 327.00 | 5.36% | 2,000 |
| Dec 31, 2025 | 300.00 | 312.50 | 300.00 | 310.35 | 310.35 | -2.45% | 14,400 |
| Dec 30, 2025 | 315.00 | 318.15 | 315.00 | 318.15 | 318.15 | 0.33% | 2,800 |
| Dec 29, 2025 | 325.00 | 325.00 | 292.00 | 317.10 | 317.10 | -4.77% | 4,400 |
| Dec 24, 2025 | 340.00 | 342.00 | 333.00 | 333.00 | 333.00 | -0.63% | 9,600 |
| Dec 23, 2025 | 335.70 | 341.00 | 335.10 | 335.10 | 335.10 | 0.81% | 4,000 |
| Dec 22, 2025 | 346.00 | 347.00 | 330.00 | 332.40 | 332.40 | -2.61% | 13,600 |
| Dec 19, 2025 | 346.00 | 349.00 | 331.55 | 341.30 | 341.30 | 1.47% | 10,800 |
| Dec 18, 2025 | 302.05 | 339.00 | 302.00 | 336.35 | 336.35 | 11.15% | 220,400 |
| Dec 17, 2025 | 302.00 | 306.00 | 301.95 | 302.60 | 302.60 | 0.20% | 95,600 |
| Dec 16, 2025 | 302.10 | 302.10 | 302.00 | 302.00 | 302.00 | -1.39% | 800 |
| Dec 15, 2025 | 306.05 | 307.00 | 304.00 | 306.25 | 306.25 | -0.44% | 6,800 |
| Dec 12, 2025 | 325.00 | 325.00 | 305.00 | 307.60 | 307.60 | -1.71% | 8,800 |
| Dec 11, 2025 | 308.05 | 319.95 | 306.75 | 312.95 | 312.95 | 2.02% | 4,400 |
| Dec 10, 2025 | 324.00 | 324.00 | 306.50 | 306.75 | 306.75 | -0.57% | 8,800 |
| Dec 9, 2025 | 305.50 | 310.00 | 305.00 | 308.50 | 308.50 | -2.99% | 12,400 |
| Dec 8, 2025 | 318.05 | 325.00 | 316.00 | 318.00 | 318.00 | - | 30,000 |
| Dec 5, 2025 | 312.05 | 324.00 | 312.05 | 318.00 | 318.00 | -0.64% | 4,800 |
| Dec 4, 2025 | 340.00 | 340.00 | 320.00 | 320.05 | 320.05 | -1.11% | 18,800 |
| Dec 3, 2025 | 345.80 | 345.80 | 320.10 | 323.65 | 323.65 | -6.41% | 5,200 |
| Dec 2, 2025 | 321.00 | 345.80 | 319.00 | 345.80 | 345.80 | 5.75% | 3,200 |
| Dec 1, 2025 | 335.00 | 338.05 | 320.00 | 327.00 | 327.00 | -3.75% | 19,600 |
| Nov 28, 2025 | 352.25 | 354.25 | 339.00 | 339.75 | 339.75 | -3.55% | 8,000 |