Fabtech Technologies Limited (NSE:FABTECH)
India
· Delayed Price · Currency is INR 172.66
+10.37 (6.39%)
At close: Apr 28, 2026
Fabtech Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.00 | 183.00 | 165.90 | 173.05 | 173.05 | 6.53% | 187,563 |
| Apr 27, 2026 | 157.55 | 163.00 | 154.35 | 162.45 | 162.45 | 4.94% | 11,051 |
| Apr 24, 2026 | 157.00 | 158.30 | 153.10 | 154.80 | 154.80 | -2.64% | 19,248 |
| Apr 23, 2026 | 156.50 | 177.00 | 156.50 | 159.00 | 159.00 | 1.18% | 48,361 |
| Apr 22, 2026 | 158.70 | 159.15 | 156.10 | 157.15 | 157.15 | 0.51% | 1,630 |
| Apr 21, 2026 | 154.15 | 158.05 | 154.15 | 156.35 | 156.35 | -0.60% | 4,225 |
| Apr 20, 2026 | 159.80 | 161.25 | 154.05 | 157.30 | 157.30 | -0.79% | 3,627 |
| Apr 17, 2026 | 156.45 | 161.00 | 153.25 | 158.55 | 158.55 | 0.96% | 13,134 |
| Apr 16, 2026 | 157.15 | 160.20 | 155.20 | 157.05 | 157.05 | 0.26% | 12,502 |
| Apr 15, 2026 | 156.00 | 159.15 | 155.00 | 156.65 | 156.65 | 2.55% | 11,335 |
| Apr 13, 2026 | 145.05 | 155.00 | 145.05 | 152.75 | 152.75 | -0.84% | 4,380 |
| Apr 10, 2026 | 151.50 | 156.95 | 150.50 | 154.05 | 154.05 | 1.38% | 10,783 |
| Apr 9, 2026 | 154.00 | 157.55 | 150.85 | 151.95 | 151.95 | -0.75% | 5,673 |
| Apr 8, 2026 | 151.00 | 155.00 | 150.90 | 153.10 | 153.10 | 3.03% | 33,796 |
| Apr 7, 2026 | 147.55 | 151.10 | 145.30 | 148.60 | 148.60 | 0.71% | 15,627 |
| Apr 6, 2026 | 149.45 | 155.05 | 146.90 | 147.55 | 147.55 | 3.15% | 26,936 |
| Apr 2, 2026 | 142.40 | 148.05 | 136.85 | 143.05 | 143.05 | 0.95% | 8,071 |
| Apr 1, 2026 | 143.65 | 147.25 | 141.05 | 141.70 | 141.70 | 1.54% | 17,218 |
| Mar 30, 2026 | 145.95 | 150.45 | 138.00 | 139.55 | 139.55 | -11.57% | 54,272 |
| Mar 27, 2026 | 138.20 | 165.75 | 137.40 | 157.80 | 157.80 | 14.22% | 187,952 |
| Mar 25, 2026 | 137.75 | 143.80 | 137.15 | 138.15 | 138.15 | 1.06% | 13,833 |
| Mar 24, 2026 | 139.10 | 139.90 | 134.20 | 136.70 | 136.70 | 1.79% | 6,952 |
| Mar 23, 2026 | 147.90 | 147.90 | 132.65 | 134.30 | 134.30 | -8.42% | 26,763 |
| Mar 20, 2026 | 147.35 | 149.75 | 145.00 | 146.65 | 146.65 | 2.23% | 6,104 |
| Mar 19, 2026 | 148.95 | 148.95 | 142.25 | 143.45 | 143.45 | -3.76% | 4,501 |
| Mar 18, 2026 | 138.75 | 154.00 | 138.75 | 149.05 | 149.05 | 8.28% | 13,246 |
| Mar 17, 2026 | 140.00 | 142.10 | 136.35 | 137.65 | 137.65 | -0.33% | 2,351 |
| Mar 16, 2026 | 140.05 | 144.00 | 136.35 | 138.10 | 138.10 | -2.54% | 12,566 |
| Mar 13, 2026 | 126.15 | 151.70 | 126.15 | 141.70 | 141.70 | -6.78% | 5,669 |
| Mar 12, 2026 | 150.00 | 155.25 | 145.30 | 152.00 | 152.00 | 1.40% | 9,253 |
| Mar 11, 2026 | 157.30 | 162.45 | 148.00 | 149.90 | 149.90 | -4.89% | 12,796 |
| Mar 10, 2026 | 140.00 | 161.70 | 137.75 | 157.60 | 157.60 | 16.78% | 35,829 |
| Mar 9, 2026 | 141.00 | 142.00 | 134.80 | 134.95 | 134.95 | -4.26% | 19,456 |
| Mar 6, 2026 | 142.40 | 144.00 | 140.95 | 140.95 | 140.95 | -0.49% | 1,180 |
| Mar 5, 2026 | 142.20 | 146.80 | 140.60 | 141.65 | 141.65 | -0.21% | 5,998 |
| Mar 4, 2026 | 143.75 | 145.85 | 140.55 | 141.95 | 141.95 | -3.66% | 2,062 |
| Mar 2, 2026 | 126.00 | 147.65 | 126.00 | 147.35 | 147.35 | -1.83% | 20,320 |
| Feb 27, 2026 | 153.90 | 153.95 | 148.00 | 150.10 | 150.10 | -2.63% | 4,578 |
| Feb 26, 2026 | 156.00 | 158.00 | 153.25 | 154.15 | 154.15 | 0.65% | 10,856 |
| Feb 25, 2026 | 154.55 | 155.60 | 151.80 | 153.15 | 153.15 | -0.84% | 4,350 |
| Feb 24, 2026 | 151.80 | 159.50 | 151.55 | 154.45 | 154.45 | 0.59% | 5,381 |
| Feb 23, 2026 | 145.30 | 156.35 | 145.30 | 153.55 | 153.55 | -1.19% | 6,912 |
| Feb 20, 2026 | 158.00 | 160.05 | 155.00 | 155.40 | 155.40 | -2.57% | 3,850 |
| Feb 19, 2026 | 164.00 | 164.00 | 158.00 | 159.50 | 159.50 | -0.81% | 2,676 |
| Feb 18, 2026 | 163.00 | 163.00 | 159.75 | 160.80 | 160.80 | 0.41% | 6,314 |
| Feb 17, 2026 | 161.35 | 162.90 | 159.05 | 160.15 | 160.15 | -0.50% | 2,753 |
| Feb 16, 2026 | 162.45 | 162.45 | 159.05 | 160.95 | 160.95 | -0.28% | 3,036 |
| Feb 13, 2026 | 169.00 | 169.00 | 161.00 | 161.40 | 161.40 | -2.51% | 5,817 |
| Feb 12, 2026 | 159.60 | 166.50 | 159.60 | 165.55 | 165.55 | 2.57% | 5,952 |
| Feb 11, 2026 | 173.15 | 173.15 | 160.35 | 161.40 | 161.40 | -4.36% | 19,843 |
| Feb 10, 2026 | 168.95 | 172.80 | 165.25 | 168.75 | 168.75 | 3.43% | 30,350 |
| Feb 9, 2026 | 154.75 | 164.00 | 154.75 | 163.15 | 163.15 | 3.49% | 11,436 |
| Feb 6, 2026 | 158.00 | 159.20 | 147.55 | 157.65 | 157.65 | 3.68% | 33,643 |
| Feb 5, 2026 | 146.60 | 153.95 | 142.80 | 152.05 | 152.05 | 4.22% | 15,562 |
| Feb 4, 2026 | 157.15 | 157.15 | 145.00 | 145.90 | 145.90 | -5.29% | 19,068 |
| Feb 3, 2026 | 152.00 | 158.00 | 137.65 | 154.05 | 154.05 | -5.89% | 228,956 |
| Feb 2, 2026 | 164.30 | 169.00 | 159.20 | 163.70 | 163.70 | 0.12% | 14,472 |
| Feb 1, 2026 | 174.40 | 174.40 | 160.80 | 163.50 | 163.50 | 0.96% | 8,930 |
| Jan 30, 2026 | 158.80 | 165.20 | 157.85 | 161.95 | 161.95 | - | 11,695 |
| Jan 29, 2026 | 162.70 | 162.70 | 158.50 | 161.95 | 161.95 | -0.46% | 23,809 |
| Jan 28, 2026 | 161.40 | 165.20 | 161.40 | 162.70 | 162.70 | 1.34% | 10,919 |
| Jan 27, 2026 | 160.80 | 161.20 | 155.30 | 160.55 | 160.55 | -0.16% | 16,929 |
| Jan 23, 2026 | 171.60 | 171.65 | 157.55 | 160.80 | 160.80 | -6.07% | 16,856 |
| Jan 22, 2026 | 168.05 | 173.15 | 168.05 | 171.20 | 171.20 | 3.07% | 15,975 |
| Jan 21, 2026 | 173.50 | 173.50 | 159.30 | 166.10 | 166.10 | -1.89% | 35,064 |
| Jan 20, 2026 | 178.05 | 179.10 | 168.80 | 169.30 | 169.30 | -4.32% | 16,130 |
| Jan 19, 2026 | 189.95 | 189.95 | 176.10 | 176.95 | 176.95 | -6.57% | 18,648 |
| Jan 16, 2026 | 193.05 | 193.05 | 186.95 | 189.40 | 189.40 | 0.42% | 10,048 |
| Jan 14, 2026 | 186.00 | 190.65 | 186.00 | 188.60 | 188.60 | -0.29% | 7,333 |
| Jan 13, 2026 | 188.40 | 190.25 | 186.60 | 189.15 | 189.15 | 0.48% | 10,273 |
| Jan 12, 2026 | 191.10 | 191.25 | 185.05 | 188.25 | 188.25 | -1.39% | 12,608 |
| Jan 9, 2026 | 193.15 | 194.25 | 189.40 | 190.90 | 190.90 | -0.75% | 34,249 |
| Jan 8, 2026 | 191.80 | 197.10 | 191.75 | 192.35 | 192.35 | -1.71% | 23,604 |
| Jan 7, 2026 | 198.95 | 201.60 | 195.00 | 195.70 | 195.70 | -0.99% | 58,011 |
| Jan 6, 2026 | 195.70 | 202.00 | 192.40 | 197.65 | 197.65 | 1.33% | 34,866 |
| Jan 5, 2026 | 198.00 | 199.30 | 194.85 | 195.05 | 195.05 | -1.51% | 12,416 |
| Jan 2, 2026 | 202.20 | 202.20 | 195.00 | 198.05 | 198.05 | 1.69% | 26,655 |
| Jan 1, 2026 | 200.00 | 200.00 | 194.30 | 194.75 | 194.75 | -0.92% | 8,235 |
| Dec 31, 2025 | 200.00 | 201.80 | 195.25 | 196.55 | 196.55 | -0.88% | 19,333 |
| Dec 30, 2025 | 203.45 | 203.45 | 195.05 | 198.30 | 198.30 | -0.85% | 27,280 |
| Dec 29, 2025 | 202.30 | 204.15 | 199.05 | 200.00 | 200.00 | -1.11% | 34,809 |
| Dec 26, 2025 | 217.00 | 217.00 | 201.20 | 202.25 | 202.25 | -2.93% | 38,905 |
| Dec 24, 2025 | 210.00 | 218.40 | 206.65 | 208.35 | 208.35 | 0.14% | 62,867 |
| Dec 23, 2025 | 208.20 | 214.85 | 205.70 | 208.05 | 208.05 | 0.07% | 45,378 |
| Dec 22, 2025 | 224.50 | 224.65 | 206.30 | 207.90 | 207.90 | -6.33% | 93,323 |
| Dec 19, 2025 | 220.35 | 224.70 | 220.35 | 221.95 | 221.95 | 0.36% | 22,026 |
| Dec 18, 2025 | 226.95 | 226.95 | 220.45 | 221.15 | 221.15 | -1.12% | 42,719 |
| Dec 17, 2025 | 222.30 | 229.10 | 220.05 | 223.65 | 223.65 | -0.16% | 71,514 |
| Dec 16, 2025 | 227.70 | 228.10 | 221.75 | 224.00 | 224.00 | -1.62% | 66,109 |
| Dec 15, 2025 | 235.65 | 241.45 | 225.80 | 227.70 | 227.70 | -4.73% | 63,244 |
| Dec 12, 2025 | 246.60 | 249.45 | 238.15 | 239.00 | 239.00 | -1.14% | 120,855 |
| Dec 11, 2025 | 251.45 | 257.10 | 240.70 | 241.75 | 241.75 | -3.90% | 94,116 |
| Dec 10, 2025 | 235.65 | 253.95 | 234.05 | 251.55 | 251.55 | 6.75% | 377,026 |
| Dec 9, 2025 | 237.20 | 237.20 | 226.10 | 235.65 | 235.65 | 1.03% | 72,770 |
| Dec 8, 2025 | 244.30 | 248.80 | 232.00 | 233.25 | 233.25 | -4.29% | 106,595 |
| Dec 5, 2025 | 234.20 | 244.95 | 231.70 | 243.70 | 243.70 | 3.66% | 184,225 |
| Dec 4, 2025 | 232.00 | 237.90 | 228.55 | 235.10 | 235.10 | 1.40% | 46,980 |
| Dec 3, 2025 | 225.70 | 240.40 | 220.05 | 231.85 | 231.85 | 2.82% | 272,880 |
| Dec 2, 2025 | 229.75 | 234.00 | 224.50 | 225.50 | 225.50 | -1.03% | 37,492 |
| Dec 1, 2025 | 244.15 | 244.15 | 225.00 | 227.85 | 227.85 | -4.80% | 60,360 |