Price Data Selection & Download
Fractal Analytics Share Price All Time Records & Statistics (Feb 2026 - May 2026)
62 daily OHLCV records on NSE from Feb. 2026 to May 2026. For live price, key ratios and fundamentals, see FRACTAL screener.
Share Price All Time High
₹1118.00
May 12, 2026
NSE Exchange
Share Price All Time Low
₹733.70
March 02, 2026
NSE Exchange
Highest Volume Trading Day
6,818,588
February 16, 2026 • ₹847.15
NSE Exchange
Share Price History Data (Feb 2026 - May 2026)
FRACTAL daily open, high, low, close and volume (OHLCV) on NSE — 62 records.
Total Records
62
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹931.00 | ₹947.95 | ₹927.00 | ₹933.65 | 279,528 |
| 2026-05-19 | ₹928.00 | ₹983.00 | ₹927.85 | ₹935.35 | 1,215,841 |
| 2026-05-18 | ₹934.00 | ₹944.10 | ₹911.05 | ₹924.60 | 450,361 |
| 2026-05-15 | ₹942.00 | ₹955.15 | ₹931.05 | ₹940.00 | 507,971 |
| 2026-05-14 | ₹946.00 | ₹955.00 | ₹922.05 | ₹942.00 | 853,802 |
| 2026-05-13 | ₹1033.95 | ₹1035.00 | ₹913.45 | ₹935.45 | 2,528,592 |
| 2026-05-12 | ₹1099.70 | ₹1118.00 | ₹1022.10 | ₹1033.95 | 1,682,632 |
| 2026-05-11 | ₹1064.85 | ₹1100.00 | ₹1050.20 | ₹1059.80 | 661,400 |
| 2026-05-08 | ₹1108.40 | ₹1115.00 | ₹1065.00 | ₹1071.55 | 632,524 |
| 2026-05-07 | ₹1040.00 | ₹1111.00 | ₹1032.05 | ₹1101.55 | 1,151,063 |
| 2026-05-06 | ₹983.00 | ₹1045.00 | ₹983.00 | ₹1035.95 | 1,199,639 |
| 2026-05-05 | ₹992.00 | ₹1016.00 | ₹970.65 | ₹976.55 | 1,016,780 |
| 2026-05-04 | ₹936.10 | ₹997.45 | ₹936.05 | ₹992.25 | 874,545 |
| 2026-04-30 | ₹929.70 | ₹949.90 | ₹909.15 | ₹936.05 | 784,447 |
| 2026-04-29 | ₹979.00 | ₹985.45 | ₹931.20 | ₹937.45 | 735,747 |
| 2026-04-28 | ₹972.25 | ₹1007.05 | ₹963.90 | ₹978.50 | 788,641 |
| 2026-04-27 | ₹942.00 | ₹1004.40 | ₹942.00 | ₹972.25 | 1,044,232 |
| 2026-04-24 | ₹969.75 | ₹986.00 | ₹939.25 | ₹947.45 | 1,312,519 |
| 2026-04-23 | ₹901.00 | ₹984.85 | ₹895.65 | ₹960.75 | 2,887,978 |
| 2026-04-22 | ₹892.70 | ₹929.80 | ₹887.60 | ₹905.30 | 1,046,145 |
| 2026-04-21 | ₹849.85 | ₹918.00 | ₹848.85 | ₹892.65 | 1,733,290 |
| 2026-04-20 | ₹882.95 | ₹882.95 | ₹835.05 | ₹841.60 | 358,725 |
| 2026-04-17 | ₹880.00 | ₹903.00 | ₹872.15 | ₹878.70 | 542,435 |
| 2026-04-16 | ₹883.40 | ₹892.00 | ₹870.05 | ₹874.75 | 330,504 |
| 2026-04-15 | ₹860.10 | ₹879.90 | ₹850.00 | ₹873.95 | 623,360 |
| 2026-04-13 | ₹820.00 | ₹858.80 | ₹808.80 | ₹849.60 | 812,221 |
| 2026-04-10 | ₹824.95 | ₹834.80 | ₹812.50 | ₹829.20 | 370,372 |
| 2026-04-09 | ₹815.00 | ₹838.50 | ₹813.10 | ₹821.80 | 312,637 |
| 2026-04-08 | ₹811.00 | ₹824.00 | ₹801.10 | ₹814.30 | 370,613 |
| 2026-04-07 | ₹782.10 | ₹809.90 | ₹782.10 | ₹794.15 | 140,646 |
| 2026-04-06 | ₹798.60 | ₹798.60 | ₹781.20 | ₹790.20 | 201,267 |
| 2026-04-02 | ₹782.50 | ₹802.75 | ₹775.00 | ₹792.65 | 151,304 |
| 2026-04-01 | ₹793.00 | ₹806.05 | ₹779.55 | ₹798.05 | 191,856 |
| 2026-03-30 | ₹782.00 | ₹786.90 | ₹743.35 | ₹759.45 | 317,632 |
| 2026-03-27 | ₹815.10 | ₹815.10 | ₹787.00 | ₹792.55 | 264,646 |
| 2026-03-25 | ₹813.25 | ₹845.00 | ₹813.25 | ₹823.65 | 488,390 |
| 2026-03-24 | ₹829.00 | ₹829.00 | ₹790.00 | ₹821.05 | 293,856 |
| 2026-03-23 | ₹808.00 | ₹815.00 | ₹776.10 | ₹800.90 | 223,676 |
| 2026-03-20 | ₹804.80 | ₹829.80 | ₹803.05 | ₹823.10 | 331,703 |
| 2026-03-19 | ₹799.00 | ₹805.00 | ₹790.05 | ₹794.75 | 127,126 |
| 2026-03-18 | ₹799.05 | ₹824.80 | ₹799.00 | ₹806.15 | 374,371 |
| 2026-03-17 | ₹771.00 | ₹799.90 | ₹765.20 | ₹796.30 | 380,121 |
| 2026-03-16 | ₹757.55 | ₹787.70 | ₹754.00 | ₹764.80 | 343,711 |
| 2026-03-13 | ₹850.00 | ₹850.00 | ₹792.45 | ₹796.05 | 468,624 |
| 2026-03-12 | ₹834.95 | ₹860.00 | ₹833.75 | ₹847.10 | 658,941 |
| 2026-03-11 | ₹843.20 | ₹862.40 | ₹833.30 | ₹842.65 | 679,391 |
| 2026-03-10 | ₹790.00 | ₹852.00 | ₹789.55 | ₹843.20 | 1,126,178 |
| 2026-03-09 | ₹783.00 | ₹792.00 | ₹766.05 | ₹776.30 | 705,553 |
| 2026-03-06 | ₹780.00 | ₹826.00 | ₹771.05 | ₹798.40 | 3,121,482 |
| 2026-03-05 | ₹796.20 | ₹798.00 | ₹746.15 | ₹759.15 | 426,794 |
| 2026-03-04 | ₹735.00 | ₹792.00 | ₹734.10 | ₹786.30 | 910,252 |
| 2026-03-02 | ₹733.70 | ₹774.65 | ₹733.70 | ₹751.50 | 725,782 |
| 2026-02-27 | ₹813.00 | ₹820.00 | ₹767.00 | ₹778.50 | 640,456 |
| 2026-02-26 | ₹815.00 | ₹825.95 | ₹804.00 | ₹811.70 | 346,336 |
| 2026-02-25 | ₹833.00 | ₹844.45 | ₹802.35 | ₹808.65 | 815,905 |
| 2026-02-24 | ₹836.95 | ₹852.00 | ₹824.50 | ₹831.85 | 829,553 |
| 2026-02-23 | ₹873.00 | ₹873.95 | ₹833.25 | ₹840.00 | 734,726 |
| 2026-02-20 | ₹877.00 | ₹883.70 | ₹851.25 | ₹858.95 | 674,793 |
| 2026-02-19 | ₹870.70 | ₹904.40 | ₹870.00 | ₹877.90 | 1,200,158 |
| 2026-02-18 | ₹894.00 | ₹915.00 | ₹862.65 | ₹869.95 | 1,707,290 |
| 2026-02-17 | ₹830.00 | ₹921.00 | ₹830.00 | ₹888.25 | 5,830,776 |
| 2026-02-16 | ₹876.00 | ₹897.30 | ₹831.30 | ₹847.15 | 6,818,588 |
Fractal Analytics Share Price Performance Analysis (Feb 2026 - May 2026)
FRACTAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.21%
₹847.15 → ₹933.65
Year to Date
Price Volatility
9.73%
Low Volatility
Year to Date
Average Daily Volume
957,426
Year to Date Average
NSE Exchange
Fractal Analytics Share Price History – Frequently Asked Questions
Common questions about FRACTAL historical data and records. Examine FRACTAL quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Fractal Analytics (FRACTAL)?
The all-time high share price of Fractal Analytics was ₹1118.0 recorded on May 12, 2026 on the NSE exchange.
What is the all-time low share price of Fractal Analytics (FRACTAL)?
The all-time low share price of Fractal Analytics was ₹733.7 recorded on March 02, 2026 on the NSE exchange.
How can I download FRACTAL historical share price data?
You can download Fractal Analytics 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 FRACTAL shares?
The highest trading volume day for Fractal Analytics was 6,818,588 shares traded on February 16, 2026 on the NSE exchange, with share price at ₹847.15.