Price Data Selection & Download
Fabtech Technologies Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
171 daily OHLCV records on NSE from Oct. 2025 to July 2026. Examine FABTECH earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹262.80
October 28, 2025
NSE Exchange
Share Price All Time Low
₹132.70
March 23, 2026
NSE Exchange
Highest Volume Trading Day
10,653,082
March 27, 2026 • ₹153.74
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
FABTECH daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹164.50 | ₹176.80 | ₹164.00 | ₹166.11 | 1,893,974 |
| 2026-07-02 | ₹158.15 | ₹163.50 | ₹156.06 | ₹161.65 | 288,767 |
| 2026-07-01 | ₹156.77 | ₹158.19 | ₹155.41 | ₹157.53 | 78,657 |
| 2026-06-30 | ₹156.17 | ₹159.99 | ₹154.50 | ₹156.29 | 176,712 |
| 2026-06-29 | ₹158.47 | ₹160.38 | ₹155.62 | ₹156.63 | 95,655 |
| 2026-06-25 | ₹157.70 | ₹160.38 | ₹156.00 | ₹156.92 | 144,523 |
| 2026-06-24 | ₹159.47 | ₹165.00 | ₹154.10 | ₹157.70 | 286,988 |
| 2026-06-23 | ₹157.03 | ₹160.00 | ₹156.02 | ₹157.77 | 193,225 |
| 2026-06-22 | ₹155.67 | ₹161.39 | ₹155.41 | ₹157.03 | 213,699 |
| 2026-06-19 | ₹156.00 | ₹158.00 | ₹151.59 | ₹155.67 | 156,826 |
| 2026-06-18 | ₹158.92 | ₹159.10 | ₹153.81 | ₹156.77 | 115,450 |
| 2026-06-17 | ₹158.43 | ₹161.21 | ₹155.41 | ₹158.92 | 237,229 |
| 2026-06-16 | ₹153.00 | ₹165.00 | ₹149.10 | ₹158.43 | 4,634,297 |
| 2026-06-15 | ₹151.80 | ₹151.80 | ₹145.01 | ₹145.96 | 155,367 |
| 2026-06-12 | ₹143.60 | ₹147.80 | ₹143.00 | ₹147.35 | 57,441 |
| 2026-06-11 | ₹144.50 | ₹145.99 | ₹141.61 | ₹143.60 | 64,665 |
| 2026-06-10 | ₹145.99 | ₹149.64 | ₹143.36 | ₹144.80 | 64,198 |
| 2026-06-09 | ₹148.98 | ₹148.98 | ₹143.91 | ₹145.02 | 102,126 |
| 2026-06-08 | ₹149.11 | ₹151.70 | ₹144.50 | ₹146.78 | 112,702 |
| 2026-06-05 | ₹152.50 | ₹153.99 | ₹148.00 | ₹149.11 | 77,637 |
| 2026-06-04 | ₹152.06 | ₹152.76 | ₹147.15 | ₹149.29 | 88,214 |
| 2026-06-03 | ₹154.44 | ₹155.49 | ₹150.60 | ₹152.06 | 77,428 |
| 2026-06-02 | ₹151.30 | ₹155.64 | ₹150.61 | ₹152.91 | 52,687 |
| 2026-06-01 | ₹157.70 | ₹159.91 | ₹150.00 | ₹151.43 | 84,552 |
| 2026-05-29 | ₹159.04 | ₹160.00 | ₹153.20 | ₹155.38 | 88,294 |
| 2026-05-27 | ₹157.01 | ₹161.80 | ₹152.50 | ₹158.97 | 109,274 |
| 2026-05-26 | ₹154.84 | ₹158.78 | ₹154.84 | ₹156.72 | 71,530 |
| 2026-05-25 | ₹153.79 | ₹158.44 | ₹152.80 | ₹157.20 | 107,129 |
| 2026-05-22 | ₹154.38 | ₹154.38 | ₹150.23 | ₹151.14 | 61,494 |
| 2026-05-21 | ₹153.00 | ₹156.53 | ₹151.51 | ₹153.55 | 58,368 |
| 2026-05-20 | ₹149.87 | ₹154.00 | ₹148.00 | ₹151.89 | 99,550 |
| 2026-05-19 | ₹149.80 | ₹152.79 | ₹148.42 | ₹150.44 | 97,491 |
| 2026-05-18 | ₹153.20 | ₹153.20 | ₹144.90 | ₹148.13 | 129,194 |
| 2026-05-15 | ₹155.50 | ₹157.38 | ₹153.01 | ₹153.22 | 181,690 |
| 2026-05-14 | ₹158.36 | ₹159.98 | ₹154.41 | ₹156.95 | 197,703 |
| 2026-05-13 | ₹162.20 | ₹166.40 | ₹155.36 | ₹158.36 | 379,206 |
| 2026-05-12 | ₹169.49 | ₹170.70 | ₹162.10 | ₹162.80 | 467,815 |
| 2026-05-11 | ₹161.10 | ₹176.00 | ₹160.00 | ₹169.38 | 690,709 |
| 2026-05-08 | ₹165.01 | ₹165.07 | ₹161.50 | ₹162.95 | 110,926 |
| 2026-05-07 | ₹165.61 | ₹167.15 | ₹163.07 | ₹165.11 | 74,997 |
| 2026-05-06 | ₹164.62 | ₹166.60 | ₹161.00 | ₹164.37 | 192,042 |
| 2026-05-05 | ₹165.70 | ₹168.99 | ₹163.01 | ₹163.81 | 267,772 |
| 2026-05-04 | ₹170.00 | ₹170.90 | ₹165.00 | ₹165.84 | 158,710 |
| 2026-04-30 | ₹171.00 | ₹175.98 | ₹166.95 | ₹168.63 | 503,251 |
| 2026-04-29 | ₹173.90 | ₹177.78 | ₹170.00 | ₹171.22 | 487,298 |
| 2026-04-28 | ₹170.00 | ₹182.79 | ₹165.56 | ₹172.66 | 6,243,450 |
| 2026-04-27 | ₹155.00 | ₹163.42 | ₹153.10 | ₹162.29 | 206,992 |
| 2026-04-24 | ₹158.50 | ₹159.65 | ₹153.05 | ₹154.29 | 177,817 |
| 2026-04-23 | ₹157.90 | ₹177.50 | ₹156.25 | ₹158.64 | 2,473,446 |
| 2026-04-22 | ₹157.90 | ₹157.90 | ₹155.81 | ₹156.50 | 46,224 |
| 2026-04-21 | ₹155.45 | ₹158.40 | ₹155.11 | ₹156.51 | 77,154 |
| 2026-04-20 | ₹160.16 | ₹161.97 | ₹154.41 | ₹157.45 | 124,666 |
| 2026-04-17 | ₹158.50 | ₹160.05 | ₹152.09 | ₹158.21 | 140,249 |
| 2026-04-16 | ₹159.80 | ₹161.80 | ₹155.29 | ₹156.83 | 85,020 |
| 2026-04-15 | ₹155.80 | ₹159.00 | ₹154.00 | ₹156.50 | 147,821 |
| 2026-04-13 | ₹152.12 | ₹154.40 | ₹148.05 | ₹152.12 | 67,967 |
| 2026-04-10 | ₹152.50 | ₹157.00 | ₹150.50 | ₹153.37 | 200,255 |
| 2026-04-09 | ₹153.44 | ₹157.00 | ₹150.00 | ₹151.75 | 135,833 |
| 2026-04-08 | ₹150.00 | ₹154.88 | ₹150.00 | ₹153.53 | 269,711 |
| 2026-04-07 | ₹146.85 | ₹151.34 | ₹144.10 | ₹147.81 | 237,670 |
| 2026-04-06 | ₹148.98 | ₹155.50 | ₹145.04 | ₹147.19 | 1,115,318 |
| 2026-04-02 | ₹141.80 | ₹146.50 | ₹138.28 | ₹144.09 | 155,582 |
| 2026-04-01 | ₹143.00 | ₹147.31 | ₹141.06 | ₹142.36 | 192,568 |
| 2026-03-30 | ₹146.10 | ₹149.61 | ₹136.60 | ₹139.15 | 569,498 |
| 2026-03-27 | ₹139.05 | ₹164.80 | ₹136.82 | ₹153.74 | 10,653,082 |
| 2026-03-25 | ₹139.25 | ₹143.75 | ₹135.35 | ₹139.05 | 288,921 |
| 2026-03-24 | ₹137.65 | ₹140.00 | ₹133.65 | ₹137.18 | 132,719 |
| 2026-03-23 | ₹144.92 | ₹144.92 | ₹132.70 | ₹133.90 | 234,183 |
| 2026-03-20 | ₹146.32 | ₹150.00 | ₹143.43 | ₹145.62 | 94,319 |
| 2026-03-19 | ₹145.00 | ₹148.50 | ₹141.81 | ₹144.16 | 207,526 |
| 2026-03-18 | ₹138.50 | ₹154.60 | ₹138.33 | ₹148.77 | 443,163 |
| 2026-03-17 | ₹139.11 | ₹141.93 | ₹136.25 | ₹137.98 | 75,384 |
| 2026-03-16 | ₹141.50 | ₹142.63 | ₹136.07 | ₹138.01 | 116,724 |
| 2026-03-13 | ₹148.10 | ₹148.11 | ₹140.11 | ₹141.50 | 91,521 |
| 2026-03-12 | ₹150.52 | ₹156.90 | ₹145.53 | ₹149.89 | 364,009 |
| 2026-03-11 | ₹159.10 | ₹162.96 | ₹148.20 | ₹150.44 | 628,550 |
| 2026-03-10 | ₹137.90 | ₹162.00 | ₹137.24 | ₹157.34 | 1,627,496 |
| 2026-03-09 | ₹140.00 | ₹141.49 | ₹134.42 | ₹135.21 | 165,498 |
| 2026-03-06 | ₹140.75 | ₹143.90 | ₹140.75 | ₹141.63 | 70,300 |
| 2026-03-05 | ₹142.50 | ₹146.49 | ₹140.25 | ₹142.15 | 183,474 |
| 2026-03-04 | ₹146.40 | ₹146.40 | ₹140.50 | ₹142.16 | 362,724 |
| 2026-03-02 | ₹141.00 | ₹149.38 | ₹141.00 | ₹147.63 | 162,354 |
| 2026-02-27 | ₹154.00 | ₹154.00 | ₹148.15 | ₹150.04 | 84,167 |
| 2026-02-26 | ₹154.11 | ₹157.90 | ₹152.35 | ₹153.51 | 123,581 |
| 2026-02-25 | ₹154.50 | ₹155.98 | ₹150.52 | ₹152.98 | 159,706 |
| 2026-02-24 | ₹152.00 | ₹158.60 | ₹151.21 | ₹154.00 | 112,068 |
| 2026-02-23 | ₹155.80 | ₹158.00 | ₹151.60 | ₹153.44 | 109,116 |
| 2026-02-20 | ₹158.80 | ₹160.37 | ₹153.50 | ₹155.77 | 111,387 |
| 2026-02-19 | ₹163.50 | ₹163.50 | ₹158.00 | ₹158.80 | 83,962 |
| 2026-02-18 | ₹160.14 | ₹162.99 | ₹159.22 | ₹160.83 | 105,977 |
| 2026-02-17 | ₹162.63 | ₹162.99 | ₹159.33 | ₹160.14 | 79,441 |
| 2026-02-16 | ₹159.00 | ₹162.00 | ₹159.00 | ₹160.89 | 124,931 |
| 2026-02-13 | ₹165.50 | ₹167.40 | ₹161.30 | ₹162.45 | 167,099 |
| 2026-02-12 | ₹161.90 | ₹166.72 | ₹159.24 | ₹164.76 | 166,193 |
| 2026-02-11 | ₹170.50 | ₹170.60 | ₹160.05 | ₹161.53 | 260,008 |
| 2026-02-10 | ₹165.00 | ₹172.67 | ₹164.90 | ₹168.77 | 585,101 |
| 2026-02-09 | ₹158.42 | ₹163.99 | ₹158.42 | ₹163.02 | 262,781 |
| 2026-02-06 | ₹152.50 | ₹159.89 | ₹147.25 | ₹157.44 | 474,972 |
| 2026-02-05 | ₹146.49 | ₹153.70 | ₹142.90 | ₹152.35 | 369,914 |
| 2026-02-04 | ₹151.02 | ₹156.40 | ₹144.10 | ₹145.56 | 465,052 |
| 2026-02-03 | ₹154.15 | ₹158.90 | ₹137.29 | ₹153.92 | 2,514,766 |
| 2026-02-02 | ₹164.00 | ₹169.09 | ₹159.18 | ₹163.21 | 273,754 |
| 2026-02-01 | ₹162.93 | ₹165.00 | ₹158.72 | ₹162.79 | 136,204 |
| 2026-01-30 | ₹161.02 | ₹165.38 | ₹157.63 | ₹162.93 | 204,197 |
| 2026-01-29 | ₹164.00 | ₹164.00 | ₹158.32 | ₹161.02 | 177,697 |
| 2026-01-28 | ₹160.90 | ₹165.81 | ₹160.90 | ₹162.70 | 188,728 |
| 2026-01-27 | ₹160.00 | ₹161.45 | ₹155.16 | ₹160.44 | 330,338 |
| 2026-01-23 | ₹172.00 | ₹172.32 | ₹157.01 | ₹160.65 | 397,456 |
| 2026-01-22 | ₹169.00 | ₹172.75 | ₹169.00 | ₹171.35 | 213,688 |
| 2026-01-21 | ₹169.66 | ₹169.74 | ₹159.25 | ₹166.14 | 519,220 |
| 2026-01-20 | ₹179.80 | ₹179.87 | ₹168.75 | ₹169.66 | 350,604 |
| 2026-01-19 | ₹188.00 | ₹189.99 | ₹175.31 | ₹177.21 | 375,550 |
| 2026-01-16 | ₹189.14 | ₹192.12 | ₹187.00 | ₹189.60 | 159,939 |
| 2026-01-14 | ₹186.20 | ₹190.75 | ₹186.20 | ₹188.19 | 133,733 |
| 2026-01-13 | ₹187.60 | ₹190.33 | ₹186.50 | ₹189.06 | 241,002 |
| 2026-01-12 | ₹191.99 | ₹191.99 | ₹185.10 | ₹187.78 | 355,920 |
| 2026-01-09 | ₹193.93 | ₹194.50 | ₹189.10 | ₹190.53 | 396,949 |
| 2026-01-08 | ₹195.59 | ₹197.05 | ₹192.00 | ₹192.56 | 451,162 |
| 2026-01-07 | ₹197.85 | ₹201.61 | ₹195.04 | ₹195.59 | 879,467 |
| 2026-01-06 | ₹195.40 | ₹202.00 | ₹192.00 | ₹197.54 | 1,190,533 |
| 2026-01-05 | ₹198.39 | ₹198.66 | ₹195.01 | ₹195.11 | 277,090 |
| 2026-01-02 | ₹195.10 | ₹199.80 | ₹194.90 | ₹198.18 | 539,973 |
| 2026-01-01 | ₹196.90 | ₹199.76 | ₹194.00 | ₹194.48 | 261,084 |
Fabtech Technologies Share Price Performance Analysis (Oct 2025 - Jul 2026)
FABTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.59%
₹194.48 → ₹166.11
Year to Date
Price Volatility
8.60%
Low Volatility
Year to Date
Average Daily Volume
463,180
Year to Date Average
NSE Exchange
Fabtech Technologies Share Price History – Frequently Asked Questions
Common questions about FABTECH historical data and records. For live price, key ratios and fundamentals, see FABTECH stock price BSE.
What is the all-time high share price of Fabtech Technologies (FABTECH)?
The all-time high share price of Fabtech Technologies was ₹262.8 recorded on October 28, 2025 on the NSE exchange.
What is the all-time low share price of Fabtech Technologies (FABTECH)?
The all-time low share price of Fabtech Technologies was ₹132.7 recorded on March 23, 2026 on the NSE exchange.
How can I download FABTECH historical share price data?
You can download Fabtech Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FABTECH shares?
The highest trading volume day for Fabtech Technologies was 10,653,082 shares traded on March 27, 2026 on the NSE exchange, with share price at ₹153.74.