SEBI Registration No.: INA000006688
Preparing link (3 sec)...
FABTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 144.09 | 141.80 | 146.50 | 138.28 | 155582 | 1.22% |
| 01 Apr 2026 | 142.36 | 143.00 | 147.31 | 141.06 | 192568 | 2.31% |
| 30 Mar 2026 | 139.15 | 146.10 | 149.61 | 136.60 | 569498 | -9.49% |
| 27 Mar 2026 | 153.74 | 139.05 | 164.80 | 136.82 | 10653082 | 10.56% |
| 25 Mar 2026 | 139.05 | 139.25 | 143.75 | 135.35 | 288921 | 1.36% |
| 24 Mar 2026 | 137.18 | 137.65 | 140.00 | 133.65 | 132719 | 2.45% |
| 23 Mar 2026 | 133.90 | 144.92 | 144.92 | 132.70 | 234183 | -8.05% |
| 20 Mar 2026 | 145.62 | 146.32 | 150.00 | 143.43 | 94319 | 1.01% |
| 19 Mar 2026 | 144.16 | 145.00 | 148.50 | 141.81 | 207526 | -3.10% |
| 18 Mar 2026 | 148.77 | 138.50 | 154.60 | 138.33 | 443163 | 7.82% |
| 17 Mar 2026 | 137.98 | 139.11 | 141.93 | 136.25 | 75384 | -0.02% |
| 16 Mar 2026 | 138.01 | 141.50 | 142.63 | 136.07 | 116724 | -2.47% |
| 13 Mar 2026 | 141.50 | 148.10 | 148.11 | 140.11 | 91521 | -5.60% |
| 12 Mar 2026 | 149.89 | 150.52 | 156.90 | 145.53 | 364009 | -0.37% |
| 11 Mar 2026 | 150.44 | 159.10 | 162.96 | 148.20 | 628550 | -4.39% |
| 10 Mar 2026 | 157.34 | 137.90 | 162.00 | 137.24 | 1627496 | 16.37% |
| 09 Mar 2026 | 135.21 | 140.00 | 141.49 | 134.42 | 165498 | -4.53% |
| 06 Mar 2026 | 141.63 | 140.75 | 143.90 | 140.75 | 70300 | -0.37% |
| 05 Mar 2026 | 142.15 | 142.50 | 146.49 | 140.25 | 183474 | -0.01% |
| 04 Mar 2026 | 142.16 | 146.40 | 146.40 | 140.50 | 362724 | -3.71% |
| 02 Mar 2026 | 147.63 | 141.00 | 149.38 | 141.00 | 162354 | -1.61% |
| 27 Feb 2026 | 150.04 | 154.00 | 154.00 | 148.15 | 84167 | -2.26% |
| 26 Feb 2026 | 153.51 | 154.11 | 157.90 | 152.35 | 123581 | 0.35% |
| 25 Feb 2026 | 152.98 | 154.50 | 155.98 | 150.52 | 159706 | -0.66% |
| 24 Feb 2026 | 154.00 | 152.00 | 158.60 | 151.21 | 112068 | 0.36% |
| 23 Feb 2026 | 153.44 | 155.80 | 158.00 | 151.60 | 109116 | -1.50% |
| 20 Feb 2026 | 155.77 | 158.80 | 160.37 | 153.50 | 111387 | -1.91% |
| 19 Feb 2026 | 158.80 | 163.50 | 163.50 | 158.00 | 83962 | -1.26% |
| 18 Feb 2026 | 160.83 | 160.14 | 162.99 | 159.22 | 105977 | 0.43% |
| 17 Feb 2026 | 160.14 | 162.63 | 162.99 | 159.33 | 79441 | -0.47% |
| 16 Feb 2026 | 160.89 | 159.00 | 162.00 | 159.00 | 124931 | -0.96% |
| 13 Feb 2026 | 162.45 | 165.50 | 167.40 | 161.30 | 167099 | -1.40% |
| 12 Feb 2026 | 164.76 | 161.90 | 166.72 | 159.24 | 166193 | 2.00% |
| 11 Feb 2026 | 161.53 | 170.50 | 170.60 | 160.05 | 260008 | -4.29% |
| 10 Feb 2026 | 168.77 | 165.00 | 172.67 | 164.90 | 585101 | 3.53% |
| 09 Feb 2026 | 163.02 | 158.42 | 163.99 | 158.42 | 262781 | 3.54% |
| 06 Feb 2026 | 157.44 | 152.50 | 159.89 | 147.25 | 474972 | 3.34% |
| 05 Feb 2026 | 152.35 | 146.49 | 153.70 | 142.90 | 369914 | 4.66% |
| 04 Feb 2026 | 145.56 | 151.02 | 156.40 | 144.10 | 465052 | -5.43% |
| 03 Feb 2026 | 153.92 | 154.15 | 158.90 | 137.29 | 2514766 | -5.69% |
| 02 Feb 2026 | 163.21 | 164.00 | 169.09 | 159.18 | 273754 | 0.26% |
| 01 Feb 2026 | 162.79 | 162.93 | 165.00 | 158.72 | 136204 | -0.09% |
| 30 Jan 2026 | 162.93 | 161.02 | 165.38 | 157.63 | 204197 | 1.19% |
| 29 Jan 2026 | 161.02 | 164.00 | 164.00 | 158.32 | 177697 | -1.03% |
| 28 Jan 2026 | 162.70 | 160.90 | 165.81 | 160.90 | 188728 | 1.41% |
| 27 Jan 2026 | 160.44 | 160.00 | 161.45 | 155.16 | 330338 | -0.13% |
| 23 Jan 2026 | 160.65 | 172.00 | 172.32 | 157.01 | 397456 | -6.24% |
| 22 Jan 2026 | 171.35 | 169.00 | 172.75 | 169.00 | 213688 | 3.14% |
| 21 Jan 2026 | 166.14 | 169.66 | 169.74 | 159.25 | 519220 | -2.07% |
| 20 Jan 2026 | 169.66 | 179.80 | 179.87 | 168.75 | 350604 | -4.26% |
| 19 Jan 2026 | 177.21 | 188.00 | 189.99 | 175.31 | 375550 | -6.53% |
| 16 Jan 2026 | 189.60 | 189.14 | 192.12 | 187.00 | 159939 | 0.75% |
| 14 Jan 2026 | 188.19 | 186.20 | 190.75 | 186.20 | 133733 | -0.46% |
| 13 Jan 2026 | 189.06 | 187.60 | 190.33 | 186.50 | 241002 | 0.68% |
| 12 Jan 2026 | 187.78 | 191.99 | 191.99 | 185.10 | 355920 | -1.44% |
| 09 Jan 2026 | 190.53 | 193.93 | 194.50 | 189.10 | 396949 | -1.05% |
| 08 Jan 2026 | 192.56 | 195.59 | 197.05 | 192.00 | 451162 | -1.55% |
| 07 Jan 2026 | 195.59 | 197.85 | 201.61 | 195.04 | 879467 | -0.99% |
| 06 Jan 2026 | 197.54 | 195.40 | 202.00 | 192.00 | 1190533 | 1.25% |
| 05 Jan 2026 | 195.11 | 198.39 | 198.66 | 195.01 | 277090 | -1.55% |
| 02 Jan 2026 | 198.18 | 195.10 | 199.80 | 194.90 | 539973 | 1.90% |
| 01 Jan 2026 | 194.48 | 196.90 | 199.76 | 194.00 | 261084 | -1.13% |
| 31 Dec 2025 | 196.71 | 198.11 | 201.98 | 195.60 | 439296 | -0.69% |
| 30 Dec 2025 | 198.07 | 199.49 | 199.95 | 195.11 | 531721 | -0.98% |
| 29 Dec 2025 | 200.04 | 202.70 | 204.17 | 199.21 | 549781 | -1.09% |
| 26 Dec 2025 | 202.24 | 209.50 | 210.53 | 201.00 | 777231 | -2.86% |
| 24 Dec 2025 | 208.19 | 208.78 | 218.40 | 206.27 | 1684519 | 0.08% |
| 23 Dec 2025 | 208.03 | 206.97 | 214.89 | 205.41 | 1211967 | 0.15% |
| 22 Dec 2025 | 207.71 | 223.60 | 225.00 | 206.00 | 1328474 | -6.37% |
| 19 Dec 2025 | 221.83 | 221.38 | 224.73 | 220.35 | 496817 | 0.23% |
| 18 Dec 2025 | 221.31 | 222.41 | 226.90 | 220.51 | 564040 | -0.64% |
| 17 Dec 2025 | 222.73 | 223.39 | 229.25 | 220.10 | 1232367 | -0.30% |
| 16 Dec 2025 | 223.41 | 227.01 | 228.40 | 221.45 | 1012930 | -1.80% |
| 15 Dec 2025 | 227.51 | 238.75 | 241.69 | 226.00 | 1352858 | -4.84% |
| 12 Dec 2025 | 239.08 | 255.00 | 255.00 | 238.02 | 2162339 | -0.99% |
| 11 Dec 2025 | 241.48 | 254.95 | 256.95 | 240.06 | 1823033 | -4.01% |
| 10 Dec 2025 | 251.57 | 236.20 | 254.00 | 234.58 | 3504849 | 6.76% |
| 09 Dec 2025 | 235.63 | 233.00 | 236.85 | 226.27 | 473987 | 1.09% |
| 08 Dec 2025 | 233.10 | 244.74 | 248.80 | 231.50 | 1008270 | -4.29% |
| 05 Dec 2025 | 243.54 | 234.50 | 244.99 | 232.01 | 1575052 | 3.71% |
| 04 Dec 2025 | 234.82 | 231.00 | 238.00 | 228.60 | 1052249 | 1.13% |
| 03 Dec 2025 | 232.20 | 225.30 | 240.00 | 220.34 | 3137509 | 3.06% |
| 02 Dec 2025 | 225.30 | 228.60 | 234.36 | 224.01 | 816143 | -1.92% |
| 01 Dec 2025 | 229.71 | 241.40 | 242.74 | 228.00 | 1232556 | -4.16% |
| 28 Nov 2025 | 239.67 | 245.00 | 250.30 | 237.71 | 1589779 | -1.15% |
| 27 Nov 2025 | 242.45 | 246.00 | 248.73 | 234.10 | 1193221 | -0.22% |
| 26 Nov 2025 | 242.99 | 243.50 | 251.49 | 237.32 | 2119722 | 0.84% |
| 25 Nov 2025 | 240.97 | 239.20 | 253.35 | 238.66 | 2525601 | 1.77% |
| 24 Nov 2025 | 236.77 | 239.80 | 246.00 | 231.00 | 2097961 | -0.73% |
| 21 Nov 2025 | 238.50 | 239.00 | 247.00 | 235.19 | 1095050 | -0.13% |
| 20 Nov 2025 | 238.81 | 239.30 | 250.00 | 236.00 | 2174068 | 0.26% |
| 19 Nov 2025 | 238.20 | 240.35 | 249.00 | 234.41 | 888724 | -0.79% |
| 18 Nov 2025 | 240.10 | 249.00 | 253.54 | 239.00 | 809286 | -3.33% |
| 17 Nov 2025 | 248.37 | 252.00 | 258.00 | 247.00 | 1777936 | 0.77% |
| 14 Nov 2025 | 246.48 | 232.99 | 247.70 | 229.91 | 1571587 | 6.44% |
| 13 Nov 2025 | 231.57 | 229.40 | 235.90 | 223.96 | 1092993 | 1.08% |
| 12 Nov 2025 | 229.10 | 237.64 | 238.50 | 227.50 | 655808 | -3.59% |
| 11 Nov 2025 | 237.64 | 242.05 | 245.99 | 236.25 | 746433 | -2.97% |
| 10 Nov 2025 | 244.91 | 250.00 | 255.07 | 239.46 | 2477790 | 0.42% |
| 07 Nov 2025 | 243.88 | 236.01 | 253.00 | 220.21 | 2123597 | 5.06% |
| 06 Nov 2025 | 232.13 | 240.00 | 240.00 | 229.00 | 592473 | -2.35% |
| 04 Nov 2025 | 237.72 | 239.85 | 242.54 | 232.00 | 629386 | 0.47% |
| 03 Nov 2025 | 236.60 | 231.79 | 248.40 | 231.78 | 1455761 | 2.55% |
| 31 Oct 2025 | 230.71 | 230.50 | 240.00 | 225.80 | 1059035 | -1.06% |
| 30 Oct 2025 | 233.17 | 241.45 | 246.80 | 231.50 | 1090218 | -2.73% |
| 29 Oct 2025 | 239.71 | 257.00 | 261.00 | 235.50 | 2299937 | -6.15% |
| 28 Oct 2025 | 255.41 | 240.00 | 262.80 | 225.42 | 5816757 | 11.78% |
| 27 Oct 2025 | 228.49 | 208.99 | 234.00 | 207.20 | 3008659 | 10.21% |
| 24 Oct 2025 | 207.32 | 207.30 | 208.55 | 197.40 | 617805 | 0.59% |
| 23 Oct 2025 | 206.11 | 205.00 | 214.80 | 195.21 | 1508199 | 2.30% |
| 21 Oct 2025 | 201.48 | 201.48 | 201.48 | 201.48 | 308049 | 5.00% |
| 20 Oct 2025 | 191.89 | 182.01 | 191.89 | 182.01 | 751409 | 5.00% |
| 17 Oct 2025 | 182.76 | 180.01 | 185.00 | 178.00 | 1000863 | -0.75% |
| 16 Oct 2025 | 184.14 | 181.21 | 187.23 | 178.40 | 71223 | 0.60% |
| 15 Oct 2025 | 183.04 | 188.45 | 189.90 | 182.65 | 41647 | -2.87% |
| 14 Oct 2025 | 188.45 | 185.20 | 191.00 | 178.93 | 135344 | 0.05% |
| 13 Oct 2025 | 188.35 | 192.33 | 196.99 | 187.50 | 170111 | -3.33% |
| 10 Oct 2025 | 194.83 | 193.90 | 198.87 | 185.30 | 713197 | 2.87% |
| 09 Oct 2025 | 189.40 | 176.30 | 189.40 | 176.30 | 295238 | 4.99% |
| 08 Oct 2025 | 180.39 | 173.28 | 186.00 | 173.28 | 1002866 | -1.10% |
