Fractal Analytics Ltd

Fractal Analytics Ltd Historical Data

NSEBSE

₹817.7

(1.25%)

Aug 7, 2026|09:29:38 PM

Invest wise with Expert advice

From Date

10/07/2026

To Date

10/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2026	839.2	856	813.55	818.9	19,004	25,75,07,707.3	1,26,292
09-Jul-2026	820	850	820	841.25	13,795	18,22,40,396.3	82,034
10-Jul-2026	844	853.7	838	847.55	17,005	22,70,87,202.6	1,28,506
13-Jul-2026	838.8	866	833.85	854	30,291	42,29,03,892.15	2,58,462
14-Jul-2026	848.5	858.45	826.6	833.7	21,616	25,94,89,917.3	1,37,574
15-Jul-2026	835.7	900	832.2	887.35	27,662	45,96,16,465.45	1,84,042
16-Jul-2026	888	894.8	873	885.35	21,443	23,01,53,663.15	1,09,326
17-Jul-2026	884.05	892.45	860	867	15,336	22,29,81,800.7	1,41,678
20-Jul-2026	863.7	874.35	835	842.05	16,829	23,80,84,552.4	1,43,849
21-Jul-2026	837.85	871	834.95	867.65	20,461	28,11,40,697.7	1,27,463
22-Jul-2026	867.95	899.7	858.75	895.3	32,812	52,02,05,881.35	3,36,194
23-Jul-2026	892	892	858	861.45	18,870	25,17,49,377.15	1,31,381
24-Jul-2026	829	844.8	778	786.75	63,217	1,03,90,54,650.5	6,77,953
27-Jul-2026	791.05	811.05	772.85	809.3	38,255	50,95,84,116.4	2,93,695
28-Jul-2026	806.95	818.9	789	792.1	15,364	20,64,78,774.75	1,03,571
29-Jul-2026	795	799.4	784.15	786.4	10,383	13,69,26,951.7	76,344
30-Jul-2026	782	799.95	770	771.8	19,065	34,92,72,414.05	2,60,895
31-Jul-2026	774.65	815	760.7	812.05	28,432	45,44,07,197	1,78,512
03-Aug-2026	822.7	822.7	797.6	803.45	14,288	25,04,25,497.75	1,52,123
04-Aug-2026	803.2	805.9	788.3	797.8	14,219	15,00,82,427.55	89,842
05-Aug-2026	802	810.5	788	798.15	17,915	28,54,64,910.25	1,86,265
06-Aug-2026	797	819.35	789.15	807.6	13,526	20,46,46,379.65	93,222

Fractal Analytics Ltd: Related NEWS

No Record Found

Invest wise with Expert advice