Fabtech Technologies Limited FABTECH
NSE · India · Health Technology
INR 142.02-3.02 (-2.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 142.01 | -2.09% | INR 145.16 | INR 145.16 | INR 139.42 | 89.96K |
| 2026-09-30 | INR 145.04 | -1.65% | INR 147.47 | INR 148.99 | INR 143.95 | 43.96K |
| 2026-09-29 | INR 147.47 | +2.23% | INR 144.00 | INR 148.40 | INR 142.61 | 61.85K |
| 2026-09-28 | INR 144.26 | -1.08% | INR 149.90 | INR 149.90 | INR 142.56 | 88.07K |
| 2026-09-25 | INR 145.83 | -0.44% | INR 146.10 | INR 148.54 | INR 145.22 | 55.03K |
| 2026-09-24 | INR 146.47 | -1.46% | INR 146.64 | INR 148.50 | INR 145.02 | 41.00K |
| 2026-09-23 | INR 148.64 | +1.10% | INR 148.25 | INR 149.80 | INR 147.01 | 83.41K |
| 2026-09-22 | INR 147.02 | -0.14% | INR 148.92 | INR 150.40 | INR 145.50 | 67.54K |
| 2026-09-21 | INR 147.23 | -0.47% | INR 145.25 | INR 148.48 | INR 145.25 | 50.24K |
| 2026-09-18 | INR 147.93 | +0.69% | INR 147.40 | INR 148.98 | INR 146.92 | 41.49K |
| 2026-09-17 | INR 146.92 | +0.87% | INR 145.66 | INR 148.48 | INR 145.26 | 62.52K |
| 2026-09-16 | INR 145.66 | -0.44% | INR 145.75 | INR 146.68 | INR 142.52 | 55.59K |
| 2026-09-15 | INR 146.30 | -0.49% | INR 148.07 | INR 148.60 | INR 145.21 | 95.27K |
| 2026-09-14 | INR 147.02 | 0.00% | INR 147.02 | INR 147.02 | INR 147.02 | 0 |
| 2026-09-11 | INR 147.02 | -0.27% | INR 146.00 | INR 148.35 | INR 146.00 | 80.61K |
| 2026-09-10 | INR 147.42 | -0.16% | INR 149.90 | INR 154.45 | INR 146.15 | 213.57K |
| 2026-09-09 | INR 147.65 | +0.50% | INR 148.00 | INR 149.93 | INR 146.52 | 64.65K |
| 2026-09-08 | INR 146.91 | -1.05% | INR 148.20 | INR 149.39 | INR 146.50 | 57.32K |
| 2026-09-07 | INR 148.47 | -1.15% | INR 148.35 | INR 150.20 | INR 148.35 | 35.38K |
| 2026-09-04 | INR 150.20 | +1.95% | INR 147.14 | INR 152.26 | INR 147.07 | 112.48K |
| 2026-09-03 | INR 147.33 | -0.34% | INR 147.84 | INR 150.22 | INR 146.21 | 93.30K |
| 2026-09-02 | INR 147.84 | +0.16% | INR 147.64 | INR 149.79 | INR 145.77 | 62.16K |
| 2026-09-01 | INR 147.60 | -0.55% | INR 148.41 | INR 149.97 | INR 146.22 | 27.86K |
| 2026-08-31 | INR 148.41 | +0.58% | INR 147.00 | INR 149.40 | INR 143.61 | 76.65K |
| 2026-08-28 | INR 147.56 | +0.40% | INR 146.24 | INR 148.99 | INR 146.00 | 51.33K |
| 2026-08-27 | INR 146.97 | -0.01% | INR 147.86 | INR 152.50 | INR 146.21 | 114.48K |
| 2026-08-26 | INR 146.99 | -0.43% | INR 147.63 | INR 149.06 | INR 146.10 | 30.34K |
| 2026-08-25 | INR 147.62 | +0.39% | INR 146.59 | INR 151.80 | INR 145.00 | 163.75K |
| 2026-08-24 | INR 147.05 | +0.16% | INR 147.99 | INR 149.90 | INR 144.35 | 65.82K |
| 2026-08-21 | INR 146.82 | +0.33% | INR 146.49 | INR 148.00 | INR 145.21 | 63.96K |
| 2026-08-20 | INR 146.33 | +0.58% | INR 147.10 | INR 149.82 | INR 146.00 | 198.23K |
| 2026-08-19 | INR 145.48 | -0.17% | INR 146.08 | INR 147.38 | INR 143.41 | 54.80K |
| 2026-08-18 | INR 145.73 | -0.12% | INR 145.90 | INR 146.99 | INR 143.56 | 158.43K |
| 2026-08-17 | INR 145.91 | -1.26% | INR 147.23 | INR 148.56 | INR 145.50 | 41.45K |
| 2026-08-14 | INR 147.77 | +0.58% | INR 147.00 | INR 149.83 | INR 143.61 | 90.68K |
| 2026-08-13 | INR 146.92 | +0.76% | INR 145.81 | INR 150.25 | INR 145.09 | 46.20K |
| 2026-08-12 | INR 145.81 | -1.24% | INR 147.00 | INR 149.50 | INR 145.00 | 94.94K |
| 2026-08-11 | INR 147.64 | +0.15% | INR 146.64 | INR 148.61 | INR 146.25 | 36.66K |
| 2026-08-10 | INR 147.42 | -0.81% | INR 149.68 | INR 150.97 | INR 146.14 | 56.37K |
| 2026-08-07 | INR 148.63 | -1.08% | INR 150.00 | INR 153.00 | INR 148.00 | 52.58K |
| 2026-08-06 | INR 150.25 | -1.07% | INR 152.99 | INR 152.99 | INR 149.50 | 29.51K |
| 2026-08-05 | INR 151.88 | +0.22% | INR 152.77 | INR 154.00 | INR 150.36 | 80.58K |
| 2026-08-04 | INR 151.55 | +1.19% | INR 150.88 | INR 153.00 | INR 149.65 | 89.93K |
| 2026-08-03 | INR 149.77 | +0.21% | INR 151.69 | INR 152.50 | INR 149.00 | 66.67K |
| 2026-07-31 | INR 149.46 | -0.41% | INR 150.08 | INR 153.51 | INR 147.50 | 133.88K |
| 2026-07-30 | INR 150.08 | +0.34% | INR 148.31 | INR 151.50 | INR 147.10 | 113.79K |
| 2026-07-29 | INR 149.57 | +0.34% | INR 147.23 | INR 151.05 | INR 147.23 | 69.12K |
| 2026-07-28 | INR 149.07 | +0.11% | INR 148.30 | INR 153.12 | INR 147.22 | 200.73K |
| 2026-07-27 | INR 148.90 | -0.55% | INR 149.00 | INR 152.99 | INR 145.10 | 139.21K |
| 2026-07-24 | INR 149.73 | +0.76% | INR 150.00 | INR 153.50 | INR 146.60 | 192.90K |
| 2026-07-23 | INR 148.60 | +0.93% | INR 147.97 | INR 150.18 | INR 146.26 | 62.42K |
| 2026-07-22 | INR 147.23 | -1.68% | INR 150.86 | INR 151.01 | INR 146.00 | 79.24K |
| 2026-07-21 | INR 149.75 | -1.09% | INR 153.88 | INR 155.65 | INR 148.00 | 84.22K |
| 2026-07-20 | INR 151.40 | -1.50% | INR 153.71 | INR 155.67 | INR 150.80 | 79.56K |
| 2026-07-17 | INR 153.71 | -1.87% | INR 157.41 | INR 158.00 | INR 152.65 | 137.43K |
| 2026-07-16 | INR 156.64 | -0.81% | INR 159.01 | INR 161.58 | INR 155.60 | 78.98K |
| 2026-07-15 | INR 157.92 | -0.11% | INR 159.00 | INR 161.79 | INR 157.00 | 119.42K |
| 2026-07-14 | INR 158.10 | -0.11% | INR 158.90 | INR 159.80 | INR 155.22 | 302.02K |
| 2026-07-13 | INR 158.27 | -1.09% | INR 158.00 | INR 161.09 | INR 156.00 | 199.45K |
| 2026-07-10 | INR 160.02 | -0.14% | INR 161.70 | INR 164.00 | INR 159.00 | 272.47K |
| 2026-07-09 | INR 160.25 | +2.19% | INR 157.60 | INR 163.39 | INR 157.60 | 210.35K |
| 2026-07-08 | INR 156.81 | -3.37% | INR 160.66 | INR 162.18 | INR 155.50 | 173.69K |
| 2026-07-07 | INR 162.28 | -0.05% | INR 162.36 | INR 163.91 | INR 160.00 | 146.57K |
| 2026-07-06 | INR 162.36 | -2.26% | INR 165.86 | INR 165.86 | INR 161.55 | 120.34K |
| 2026-07-03 | INR 166.11 | +2.76% | INR 164.50 | INR 176.80 | INR 164.00 | 1.89M |
| 2026-07-02 | INR 161.65 | +2.62% | INR 158.15 | INR 163.50 | INR 156.06 | 288.77K |
| 2026-07-01 | INR 157.53 | +0.79% | INR 156.77 | INR 158.19 | INR 155.41 | 78.66K |
| 2026-06-30 | INR 156.29 | -0.22% | INR 156.17 | INR 159.99 | INR 154.50 | 176.71K |
| 2026-06-29 | INR 156.63 | -0.18% | INR 158.47 | INR 160.38 | INR 155.62 | 95.66K |
| 2026-06-26 | INR 156.92 | 0.00% | INR 156.92 | INR 156.92 | INR 156.92 | 0 |
| 2026-06-25 | INR 156.92 | -0.49% | INR 157.70 | INR 160.38 | INR 156.00 | 144.52K |
| 2026-06-24 | INR 157.70 | -0.04% | INR 159.47 | INR 165.00 | INR 154.10 | 286.99K |
| 2026-06-23 | INR 157.77 | +0.47% | INR 157.03 | INR 160.00 | INR 156.02 | 193.23K |
| 2026-06-22 | INR 157.03 | +0.87% | INR 155.67 | INR 161.39 | INR 155.41 | 213.70K |
| 2026-06-19 | INR 155.67 | -0.70% | INR 156.00 | INR 158.00 | INR 151.59 | 156.83K |
| 2026-06-18 | INR 156.77 | -1.35% | INR 158.92 | INR 159.10 | INR 153.81 | 115.45K |
| 2026-06-17 | INR 158.92 | +0.31% | INR 158.43 | INR 161.21 | INR 155.41 | 237.23K |
| 2026-06-16 | INR 158.43 | +8.54% | INR 153.00 | INR 165.00 | INR 149.10 | 4.63M |
| 2026-06-15 | INR 145.96 | -0.94% | INR 151.80 | INR 151.80 | INR 145.01 | 155.37K |
| 2026-06-12 | INR 147.35 | +2.61% | INR 143.60 | INR 147.80 | INR 143.00 | 57.44K |
| 2026-06-11 | INR 143.60 | -0.83% | INR 144.50 | INR 145.99 | INR 141.61 | 64.67K |
| 2026-06-10 | INR 144.80 | -0.15% | INR 145.99 | INR 149.64 | INR 143.36 | 64.20K |
| 2026-06-09 | INR 145.02 | -1.20% | INR 148.98 | INR 148.98 | INR 143.91 | 102.13K |
| 2026-06-08 | INR 146.78 | -1.56% | INR 149.11 | INR 151.70 | INR 144.50 | 112.70K |
| 2026-06-05 | INR 149.11 | -0.12% | INR 152.50 | INR 153.99 | INR 148.00 | 77.64K |
| 2026-06-04 | INR 149.29 | -1.82% | INR 152.06 | INR 152.76 | INR 147.15 | 88.21K |
| 2026-06-03 | INR 152.06 | -0.56% | INR 154.44 | INR 155.49 | INR 150.60 | 77.43K |
| 2026-06-02 | INR 152.91 | +0.98% | INR 151.30 | INR 155.64 | INR 150.61 | 52.69K |
| 2026-06-01 | INR 151.43 | -2.54% | INR 157.70 | INR 159.91 | INR 150.00 | 84.55K |
| 2026-05-29 | INR 155.38 | -2.26% | INR 159.04 | INR 160.00 | INR 153.20 | 88.29K |