Skip to main content
Fabtech Technologies Limited (NSE:FABTECH)
India flag India · Delayed Price · Currency is INR
135.21
-6.42 (-4.53%)
At close: Mar 9, 2026

Fabtech Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026140.00141.49134.42135.21135.21-4.53%165,498
Mar 6, 2026140.75143.90140.75141.63141.63-0.37%70,300
Mar 5, 2026142.50146.49140.25142.15142.15-0.01%183,474
Mar 4, 2026146.40146.40140.50142.16142.16-3.71%362,724
Mar 2, 2026141.00149.38141.00147.63147.63-1.61%162,354
Feb 27, 2026154.00154.00148.15150.04150.04-2.26%84,167
Feb 26, 2026154.11157.90152.35153.51153.510.35%123,581
Feb 25, 2026154.50155.98150.52152.98152.98-0.66%159,706
Feb 24, 2026152.00158.60151.21154.00154.000.36%112,068
Feb 23, 2026155.80158.00151.60153.44153.44-1.50%109,116
Feb 20, 2026158.80160.37153.50155.77155.77-1.91%111,387
Feb 19, 2026163.50163.50158.00158.80158.80-1.26%83,962
Feb 18, 2026160.14162.99159.22160.83160.830.43%105,977
Feb 17, 2026162.63162.99159.33160.14160.14-0.47%79,441
Feb 16, 2026159.00162.00159.00160.89160.89-0.96%124,931
Feb 13, 2026165.50167.40161.30162.45162.45-1.40%167,099
Feb 12, 2026161.90166.72159.24164.76164.762.00%166,193
Feb 11, 2026170.50170.60160.05161.53161.53-4.29%260,008
Feb 10, 2026165.00172.67164.90168.77168.773.53%585,101
Feb 9, 2026158.42163.99158.42163.02163.023.54%262,781
Feb 6, 2026152.50159.89147.25157.44157.443.34%474,972
Feb 5, 2026146.49153.70142.90152.35152.354.66%369,914
Feb 4, 2026151.02156.40144.10145.56145.56-5.43%465,052
Feb 3, 2026154.15158.90137.29153.92153.92-5.69%2,514,766
Feb 2, 2026164.00169.09159.18163.21163.210.26%273,754
Feb 1, 2026162.93165.00158.72162.79162.79-0.09%136,204
Jan 30, 2026161.02165.38157.63162.93162.931.19%204,197
Jan 29, 2026164.00164.00158.32161.02161.02-1.03%177,697
Jan 28, 2026160.90165.81160.90162.70162.701.41%188,728
Jan 27, 2026160.00161.45155.16160.44160.44-0.13%330,338
Jan 23, 2026172.00172.32157.01160.65160.65-6.24%397,456
Jan 22, 2026169.00172.75169.00171.35171.353.14%213,688
Jan 21, 2026169.66169.74159.25166.14166.14-2.07%519,220
Jan 20, 2026179.80179.87168.75169.66169.66-4.26%350,604
Jan 19, 2026188.00189.99175.31177.21177.21-6.53%375,550
Jan 16, 2026189.14192.12187.00189.60189.600.75%159,939
Jan 14, 2026186.20190.75186.20188.19188.19-0.46%133,733
Jan 13, 2026187.60190.33186.50189.06189.060.68%241,002
Jan 12, 2026191.99191.99185.10187.78187.78-1.44%355,920
Jan 9, 2026193.93194.50189.10190.53190.53-1.05%396,949
Jan 8, 2026195.59197.05192.00192.56192.56-1.55%451,162
Jan 7, 2026197.85201.61195.04195.59195.59-0.99%879,467
Jan 6, 2026195.40202.00192.00197.54197.541.25%1,190,533
Jan 5, 2026198.39198.66195.01195.11195.11-1.55%277,090
Jan 2, 2026195.10199.80194.90198.18198.181.90%539,973
Jan 1, 2026196.90199.76194.00194.48194.48-1.13%261,084
Dec 31, 2025198.11201.98195.60196.71196.71-0.69%439,296
Dec 30, 2025199.49199.95195.11198.07198.07-0.98%531,721
Dec 29, 2025202.70204.17199.21200.04200.04-1.09%549,781
Dec 26, 2025209.50210.53201.00202.24202.24-2.86%777,231
Dec 24, 2025208.78218.40206.27208.19208.190.08%1,684,519
Dec 23, 2025206.97214.89205.41208.03208.030.15%1,211,967
Dec 22, 2025223.60225.00206.00207.71207.71-6.37%1,328,474
Dec 19, 2025221.38224.73220.35221.83221.830.23%496,817
Dec 18, 2025222.41226.90220.51221.31221.31-0.64%564,040
Dec 17, 2025223.39229.25220.10222.73222.73-0.30%1,232,367
Dec 16, 2025227.01228.40221.45223.41223.41-1.80%1,012,930
Dec 15, 2025238.75241.69226.00227.51227.51-4.84%1,352,858
Dec 12, 2025255.00255.00238.02239.08239.08-0.99%2,162,339
Dec 11, 2025254.95256.95240.06241.48241.48-4.01%1,823,033
Dec 10, 2025236.20254.00234.58251.57251.576.76%3,504,849
Dec 9, 2025233.00236.85226.27235.63235.631.09%473,987
Dec 8, 2025244.74248.80231.50233.10233.10-4.29%1,008,270
Dec 5, 2025234.50244.99232.01243.54243.543.71%1,575,052
Dec 4, 2025231.00238.00228.60234.82234.821.13%1,052,249
Dec 3, 2025225.30240.00220.34232.20232.203.06%3,137,509
Dec 2, 2025228.60234.36224.01225.30225.30-1.92%816,143
Dec 1, 2025241.40242.74228.00229.71229.71-4.16%1,232,556
Nov 28, 2025245.00250.30237.71239.67239.67-1.15%1,589,779
Nov 27, 2025246.00248.73234.10242.45242.45-0.22%1,193,221
Nov 26, 2025243.50251.49237.32242.99242.990.84%2,119,722
Nov 25, 2025239.20253.35238.66240.97240.971.77%2,525,601
Nov 24, 2025239.80246.00231.00236.77236.77-0.73%2,097,961
Nov 21, 2025239.00247.00235.19238.50238.50-0.13%1,095,050
Nov 20, 2025239.30250.00236.00238.81238.810.26%2,174,068
Nov 19, 2025240.35249.00234.41238.20238.20-0.79%888,724
Nov 18, 2025249.00253.54239.00240.10240.10-3.33%809,286
Nov 17, 2025252.00258.00247.00248.37248.370.77%1,777,936
Nov 14, 2025232.99247.70229.91246.48246.486.44%1,571,587
Nov 13, 2025229.40235.90223.96231.57231.571.08%1,092,993
Nov 12, 2025237.64238.50227.50229.10229.10-3.59%655,808
Nov 11, 2025242.05245.99236.25237.64237.64-2.97%746,433
Nov 10, 2025250.00255.07239.46244.91244.910.42%2,477,790
Nov 7, 2025236.01253.00220.21243.88243.885.06%2,123,597
Nov 6, 2025240.00240.00229.00232.13232.13-2.35%592,473
Nov 4, 2025239.85242.54232.00237.72237.720.47%629,386
Nov 3, 2025231.79248.40231.78236.60236.602.55%1,455,761
Oct 31, 2025230.50240.00225.80230.71230.71-1.06%1,059,035
Oct 30, 2025241.45246.80231.50233.17233.17-2.73%1,090,218
Oct 29, 2025257.00261.00235.50239.71239.71-6.15%2,299,937
Oct 28, 2025240.00262.80225.42255.41255.4111.78%5,816,757
Oct 27, 2025208.99234.00207.20228.49228.4910.21%3,008,659
Oct 24, 2025207.30208.55197.40207.32207.320.59%617,805
Oct 23, 2025205.00214.80195.21206.11206.112.30%1,508,199
Oct 21, 2025201.48201.48201.48201.48201.485.00%308,049
Oct 20, 2025182.01191.89182.01191.89191.895.00%751,409
Oct 17, 2025180.01185.00178.00182.76182.76-0.75%1,000,863
Oct 16, 2025181.21187.23178.40184.14184.140.60%71,223
Oct 15, 2025188.45189.90182.65183.04183.04-2.87%41,647
Oct 14, 2025185.20191.00178.93188.45188.450.05%135,344