Fractal Analytics Limited FRACTAL
NSE · India · Technology Services
INR 721.00-19.20 (-2.59%)
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 727.35 | -1.74% | INR 744.95 | INR 744.95 | INR 708.30 | 277.50K |
| 2026-09-30 | INR 740.20 | -1.72% | INR 753.15 | INR 762.45 | INR 738.00 | 134.94K |
| 2026-09-29 | INR 753.15 | +1.49% | INR 742.45 | INR 759.70 | INR 740.25 | 1.08M |
| 2026-09-28 | INR 742.10 | -1.08% | INR 750.00 | INR 752.90 | INR 735.00 | 108.15K |
| 2026-09-25 | INR 750.20 | +0.13% | INR 747.55 | INR 753.00 | INR 740.80 | 163.43K |
| 2026-09-24 | INR 749.25 | -1.63% | INR 758.00 | INR 758.95 | INR 745.40 | 173.11K |
| 2026-09-23 | INR 761.65 | +0.03% | INR 763.00 | INR 768.80 | INR 756.50 | 256.78K |
| 2026-09-22 | INR 761.40 | +0.07% | INR 767.00 | INR 775.00 | INR 756.05 | 225.45K |
| 2026-09-21 | INR 760.90 | -0.45% | INR 762.05 | INR 764.35 | INR 745.00 | 355.03K |
| 2026-09-18 | INR 764.35 | +1.81% | INR 755.00 | INR 768.00 | INR 744.90 | 203.93K |
| 2026-09-17 | INR 750.75 | +1.65% | INR 742.00 | INR 761.80 | INR 736.50 | 219.33K |
| 2026-09-16 | INR 738.60 | -1.27% | INR 750.00 | INR 751.00 | INR 735.00 | 166.94K |
| 2026-09-15 | INR 748.10 | -2.14% | INR 765.95 | INR 780.00 | INR 743.10 | 404.37K |
| 2026-09-14 | INR 764.45 | 0.00% | INR 764.45 | INR 764.45 | INR 764.45 | 0 |
| 2026-09-11 | INR 764.45 | -0.29% | INR 766.65 | INR 781.10 | INR 759.10 | 662.53K |
| 2026-09-10 | INR 766.65 | -1.41% | INR 780.00 | INR 784.30 | INR 764.55 | 244.11K |
| 2026-09-09 | INR 777.65 | -2.15% | INR 791.85 | INR 797.00 | INR 774.10 | 391.50K |
| 2026-09-08 | INR 794.75 | -0.81% | INR 802.00 | INR 804.65 | INR 791.20 | 133.56K |
| 2026-09-07 | INR 801.20 | -2.94% | INR 821.00 | INR 821.95 | INR 798.55 | 397.35K |
| 2026-09-04 | INR 825.45 | +0.98% | INR 819.00 | INR 830.00 | INR 817.20 | 216.02K |
| 2026-09-03 | INR 817.40 | -0.49% | INR 827.95 | INR 834.00 | INR 815.00 | 171.11K |
| 2026-09-02 | INR 821.40 | -0.77% | INR 824.90 | INR 838.75 | INR 816.40 | 154.22K |
| 2026-09-01 | INR 827.80 | -2.86% | INR 846.05 | INR 850.10 | INR 825.00 | 213.92K |
| 2026-08-31 | INR 852.15 | +0.93% | INR 839.75 | INR 860.00 | INR 837.25 | 752.34K |
| 2026-08-28 | INR 844.30 | +0.48% | INR 842.80 | INR 857.00 | INR 835.00 | 479.94K |
| 2026-08-27 | INR 840.25 | +1.29% | INR 830.00 | INR 847.55 | INR 829.00 | 278.27K |
| 2026-08-26 | INR 829.55 | -0.56% | INR 835.95 | INR 845.00 | INR 821.10 | 226.20K |
| 2026-08-25 | INR 834.20 | +0.69% | INR 829.70 | INR 839.00 | INR 814.00 | 331.80K |
| 2026-08-24 | INR 828.50 | -2.15% | INR 846.50 | INR 859.00 | INR 825.15 | 231.58K |
| 2026-08-21 | INR 846.70 | -1.00% | INR 854.95 | INR 861.90 | INR 838.00 | 251.64K |
| 2026-08-20 | INR 855.25 | +2.52% | INR 835.00 | INR 873.90 | INR 834.50 | 507.10K |
| 2026-08-19 | INR 834.20 | +1.05% | INR 821.00 | INR 837.80 | INR 813.95 | 528.31K |
| 2026-08-18 | INR 825.50 | +0.92% | INR 817.90 | INR 834.00 | INR 804.00 | 467.77K |
| 2026-08-17 | INR 818.00 | -1.96% | INR 831.60 | INR 831.60 | INR 799.60 | 521.70K |
| 2026-08-14 | INR 834.35 | +2.91% | INR 809.00 | INR 838.00 | INR 784.35 | 509.06K |
| 2026-08-13 | INR 810.75 | -1.49% | INR 822.90 | INR 827.00 | INR 805.05 | 167.24K |
| 2026-08-12 | INR 823.00 | -0.64% | INR 828.00 | INR 832.75 | INR 812.15 | 147.68K |
| 2026-08-11 | INR 828.30 | +2.82% | INR 815.00 | INR 842.65 | INR 815.00 | 368.78K |
| 2026-08-10 | INR 805.60 | -1.48% | INR 814.00 | INR 821.20 | INR 799.90 | 143.48K |
| 2026-08-07 | INR 817.70 | +1.25% | INR 804.00 | INR 823.00 | INR 803.15 | 241.68K |
| 2026-08-06 | INR 807.60 | +1.18% | INR 797.00 | INR 819.35 | INR 789.15 | 254.45K |
| 2026-08-05 | INR 798.15 | +0.04% | INR 802.00 | INR 810.50 | INR 788.00 | 356.63K |
| 2026-08-04 | INR 797.80 | -0.70% | INR 803.20 | INR 805.90 | INR 788.30 | 188.57K |
| 2026-08-03 | INR 803.45 | -1.06% | INR 822.70 | INR 822.70 | INR 797.60 | 310.80K |
| 2026-07-31 | INR 812.05 | +5.22% | INR 774.65 | INR 815.00 | INR 760.70 | 568.62K |
| 2026-07-30 | INR 771.80 | -1.86% | INR 782.00 | INR 799.95 | INR 770.00 | 446.81K |
| 2026-07-29 | INR 786.40 | -0.72% | INR 795.00 | INR 799.40 | INR 784.15 | 173.44K |
| 2026-07-28 | INR 792.10 | -2.13% | INR 806.95 | INR 818.90 | INR 789.00 | 257.73K |
| 2026-07-27 | INR 809.30 | +2.87% | INR 791.05 | INR 811.05 | INR 772.85 | 638.75K |
| 2026-07-24 | INR 786.75 | -8.67% | INR 829.00 | INR 844.80 | INR 778.00 | 1.29M |
| 2026-07-23 | INR 861.45 | -3.78% | INR 892.00 | INR 892.00 | INR 858.00 | 288.88K |
| 2026-07-22 | INR 895.30 | +3.19% | INR 867.95 | INR 899.70 | INR 858.75 | 585.82K |
| 2026-07-21 | INR 867.65 | +3.04% | INR 837.85 | INR 871.00 | INR 834.95 | 327.95K |
| 2026-07-20 | INR 842.05 | -2.88% | INR 863.70 | INR 874.35 | INR 835.00 | 279.19K |
| 2026-07-17 | INR 867.00 | -2.07% | INR 884.05 | INR 892.45 | INR 860.00 | 256.41K |
| 2026-07-16 | INR 885.35 | -0.23% | INR 888.00 | INR 894.80 | INR 873.00 | 260.61K |
| 2026-07-15 | INR 887.35 | +6.44% | INR 835.70 | INR 900.00 | INR 832.20 | 527.38K |
| 2026-07-14 | INR 833.70 | -2.38% | INR 848.50 | INR 858.45 | INR 826.60 | 307.66K |
| 2026-07-13 | INR 854.00 | +0.76% | INR 838.80 | INR 866.00 | INR 833.85 | 493.48K |
| 2026-07-10 | INR 847.55 | +0.75% | INR 844.00 | INR 853.70 | INR 838.00 | 268.74K |
| 2026-07-09 | INR 841.25 | +2.73% | INR 820.00 | INR 850.00 | INR 820.00 | 216.91K |
| 2026-07-08 | INR 818.90 | -2.69% | INR 839.20 | INR 856.00 | INR 813.55 | 308.41K |
| 2026-07-07 | INR 841.55 | -3.48% | INR 868.05 | INR 870.95 | INR 831.00 | 423.53K |
| 2026-07-06 | INR 871.90 | -1.06% | INR 882.00 | INR 882.70 | INR 856.45 | 323.58K |
| 2026-07-03 | INR 881.20 | -1.79% | INR 904.00 | INR 906.00 | INR 875.50 | 404.77K |
| 2026-07-02 | INR 897.30 | +2.50% | INR 879.90 | INR 913.70 | INR 879.90 | 595.67K |
| 2026-07-01 | INR 875.45 | -1.32% | INR 888.00 | INR 899.90 | INR 872.70 | 274.33K |
| 2026-06-30 | INR 887.20 | -0.40% | INR 893.00 | INR 904.80 | INR 881.10 | 275.37K |
| 2026-06-29 | INR 890.80 | -3.65% | INR 925.10 | INR 928.00 | INR 872.00 | 649.35K |
| 2026-06-26 | INR 924.50 | 0.00% | INR 924.50 | INR 924.50 | INR 924.50 | 0 |
| 2026-06-25 | INR 924.50 | -2.32% | INR 950.80 | INR 954.80 | INR 920.10 | 225.32K |
| 2026-06-24 | INR 946.50 | +0.34% | INR 943.40 | INR 964.80 | INR 930.00 | 273.18K |
| 2026-06-23 | INR 943.30 | -1.65% | INR 954.00 | INR 968.00 | INR 928.20 | 358.22K |
| 2026-06-22 | INR 959.10 | -0.38% | INR 974.70 | INR 990.00 | INR 952.50 | 273.02K |
| 2026-06-19 | INR 962.80 | -0.37% | INR 961.50 | INR 974.00 | INR 945.00 | 296.57K |
| 2026-06-18 | INR 966.40 | -0.69% | INR 973.00 | INR 987.00 | INR 955.00 | 312.62K |
| 2026-06-17 | INR 973.10 | -3.27% | INR 1,006.00 | INR 1,028.40 | INR 969.90 | 631.77K |
| 2026-06-16 | INR 1,006.00 | +4.69% | INR 964.40 | INR 1,010.00 | INR 963.60 | 797.42K |
| 2026-06-15 | INR 960.90 | +0.92% | INR 968.00 | INR 972.80 | INR 949.20 | 365.08K |
| 2026-06-12 | INR 952.10 | +1.16% | INR 952.00 | INR 972.00 | INR 948.10 | 389.48K |
| 2026-06-11 | INR 941.20 | +1.18% | INR 920.00 | INR 948.00 | INR 918.20 | 346.45K |
| 2026-06-10 | INR 930.20 | -5.35% | INR 979.00 | INR 979.00 | INR 925.00 | 542.18K |
| 2026-06-09 | INR 982.80 | +4.12% | INR 948.70 | INR 995.60 | INR 946.10 | 493.27K |
| 2026-06-08 | INR 943.90 | -6.07% | INR 987.50 | INR 999.60 | INR 933.40 | 779.11K |
| 2026-06-05 | INR 1,004.90 | -2.06% | INR 1,033.00 | INR 1,034.80 | INR 1,001.00 | 359.04K |
| 2026-06-04 | INR 1,026.00 | +1.77% | INR 1,009.00 | INR 1,057.90 | INR 998.60 | 792.82K |
| 2026-06-03 | INR 1,008.20 | -2.88% | INR 1,038.00 | INR 1,049.00 | INR 987.00 | 636.52K |
| 2026-06-02 | INR 1,038.10 | +5.53% | INR 976.90 | INR 1,059.00 | INR 976.90 | 1.23M |
| 2026-06-01 | INR 983.70 | -1.87% | INR 1,016.70 | INR 1,035.10 | INR 975.00 | 1.02M |
| 2026-05-29 | INR 1,002.40 | -2.08% | INR 1,023.65 | INR 1,039.00 | INR 990.00 | 1.42M |