SEBI Registration No.: INA000006688
Preparing link (3 sec)...
FRACTAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 May 2026 | 917.50 | 919.45 | 935.00 | 910.00 | 366797 | 0.03% |
| 21 May 2026 | 917.25 | 938.00 | 943.00 | 910.00 | 376610 | -1.76% |
| 20 May 2026 | 933.65 | 931.00 | 947.95 | 927.00 | 279528 | -0.18% |
| 19 May 2026 | 935.35 | 928.00 | 983.00 | 927.85 | 1215841 | 1.16% |
| 18 May 2026 | 924.60 | 934.00 | 944.10 | 911.05 | 450361 | -1.64% |
| 15 May 2026 | 940.00 | 942.00 | 955.15 | 931.05 | 507971 | -0.21% |
| 14 May 2026 | 942.00 | 946.00 | 955.00 | 922.05 | 853802 | 0.70% |
| 13 May 2026 | 935.45 | 1033.95 | 1035.00 | 913.45 | 2528592 | -9.53% |
| 12 May 2026 | 1033.95 | 1099.70 | 1118.00 | 1022.10 | 1682632 | -2.44% |
| 11 May 2026 | 1059.80 | 1064.85 | 1100.00 | 1050.20 | 661400 | -1.10% |
| 08 May 2026 | 1071.55 | 1108.40 | 1115.00 | 1065.00 | 632524 | -2.72% |
| 07 May 2026 | 1101.55 | 1040.00 | 1111.00 | 1032.05 | 1151063 | 6.33% |
| 06 May 2026 | 1035.95 | 983.00 | 1045.00 | 983.00 | 1199639 | 6.08% |
| 05 May 2026 | 976.55 | 992.00 | 1016.00 | 970.65 | 1016780 | -1.58% |
| 04 May 2026 | 992.25 | 936.10 | 997.45 | 936.05 | 874545 | 6.00% |
| 30 Apr 2026 | 936.05 | 929.70 | 949.90 | 909.15 | 784447 | -0.15% |
| 29 Apr 2026 | 937.45 | 979.00 | 985.45 | 931.20 | 735747 | -4.20% |
| 28 Apr 2026 | 978.50 | 972.25 | 1007.05 | 963.90 | 788641 | 0.64% |
| 27 Apr 2026 | 972.25 | 942.00 | 1004.40 | 942.00 | 1044232 | 2.62% |
| 24 Apr 2026 | 947.45 | 969.75 | 986.00 | 939.25 | 1312519 | -1.38% |
| 23 Apr 2026 | 960.75 | 901.00 | 984.85 | 895.65 | 2887978 | 6.13% |
| 22 Apr 2026 | 905.30 | 892.70 | 929.80 | 887.60 | 1046145 | 1.42% |
| 21 Apr 2026 | 892.65 | 849.85 | 918.00 | 848.85 | 1733290 | 6.07% |
| 20 Apr 2026 | 841.60 | 882.95 | 882.95 | 835.05 | 358725 | -4.22% |
| 17 Apr 2026 | 878.70 | 880.00 | 903.00 | 872.15 | 542435 | 0.45% |
| 16 Apr 2026 | 874.75 | 883.40 | 892.00 | 870.05 | 330504 | 0.09% |
| 15 Apr 2026 | 873.95 | 860.10 | 879.90 | 850.00 | 623360 | 2.87% |
| 13 Apr 2026 | 849.60 | 820.00 | 858.80 | 808.80 | 812221 | 2.46% |
| 10 Apr 2026 | 829.20 | 824.95 | 834.80 | 812.50 | 370372 | 0.90% |
| 09 Apr 2026 | 821.80 | 815.00 | 838.50 | 813.10 | 312637 | 0.92% |
| 08 Apr 2026 | 814.30 | 811.00 | 824.00 | 801.10 | 370613 | 2.54% |
| 07 Apr 2026 | 794.15 | 782.10 | 809.90 | 782.10 | 140646 | 0.50% |
| 06 Apr 2026 | 790.20 | 798.60 | 798.60 | 781.20 | 201267 | -0.31% |
| 02 Apr 2026 | 792.65 | 782.50 | 802.75 | 775.00 | 151304 | -0.68% |
| 01 Apr 2026 | 798.05 | 793.00 | 806.05 | 779.55 | 191856 | 5.08% |
| 30 Mar 2026 | 759.45 | 782.00 | 786.90 | 743.35 | 317632 | -4.18% |
| 27 Mar 2026 | 792.55 | 815.10 | 815.10 | 787.00 | 264646 | -3.78% |
| 25 Mar 2026 | 823.65 | 813.25 | 845.00 | 813.25 | 488390 | 0.32% |
| 24 Mar 2026 | 821.05 | 829.00 | 829.00 | 790.00 | 293856 | 2.52% |
| 23 Mar 2026 | 800.90 | 808.00 | 815.00 | 776.10 | 223676 | -2.70% |
| 20 Mar 2026 | 823.10 | 804.80 | 829.80 | 803.05 | 331703 | 3.57% |
| 19 Mar 2026 | 794.75 | 799.00 | 805.00 | 790.05 | 127126 | -1.41% |
| 18 Mar 2026 | 806.15 | 799.05 | 824.80 | 799.00 | 374371 | 1.24% |
| 17 Mar 2026 | 796.30 | 771.00 | 799.90 | 765.20 | 380121 | 4.12% |
| 16 Mar 2026 | 764.80 | 757.55 | 787.70 | 754.00 | 343711 | -3.93% |
| 13 Mar 2026 | 796.05 | 850.00 | 850.00 | 792.45 | 468624 | -6.03% |
| 12 Mar 2026 | 847.10 | 834.95 | 860.00 | 833.75 | 658941 | 0.53% |
| 11 Mar 2026 | 842.65 | 843.20 | 862.40 | 833.30 | 679391 | -0.07% |
| 10 Mar 2026 | 843.20 | 790.00 | 852.00 | 789.55 | 1126178 | 8.62% |
| 09 Mar 2026 | 776.30 | 783.00 | 792.00 | 766.05 | 705553 | -2.77% |
| 06 Mar 2026 | 798.40 | 780.00 | 826.00 | 771.05 | 3121482 | 5.17% |
| 05 Mar 2026 | 759.15 | 796.20 | 798.00 | 746.15 | 426794 | -3.45% |
| 04 Mar 2026 | 786.30 | 735.00 | 792.00 | 734.10 | 910252 | 4.63% |
| 02 Mar 2026 | 751.50 | 733.70 | 774.65 | 733.70 | 725782 | -3.47% |
| 27 Feb 2026 | 778.50 | 813.00 | 820.00 | 767.00 | 640456 | -4.09% |
| 26 Feb 2026 | 811.70 | 815.00 | 825.95 | 804.00 | 346336 | 0.38% |
| 25 Feb 2026 | 808.65 | 833.00 | 844.45 | 802.35 | 815905 | -2.79% |
| 24 Feb 2026 | 831.85 | 836.95 | 852.00 | 824.50 | 829553 | -0.97% |
| 23 Feb 2026 | 840.00 | 873.00 | 873.95 | 833.25 | 734726 | -2.21% |
| 20 Feb 2026 | 858.95 | 877.00 | 883.70 | 851.25 | 674793 | -2.16% |
| 19 Feb 2026 | 877.90 | 870.70 | 904.40 | 870.00 | 1200158 | 0.91% |
| 18 Feb 2026 | 869.95 | 894.00 | 915.00 | 862.65 | 1707290 | -2.06% |
| 17 Feb 2026 | 888.25 | 830.00 | 921.00 | 830.00 | 5830776 | 4.85% |
