Facor Alloys Limited (FACORALL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 7.86 | 7.86 | 7.61 | 7.64 | 7.64 | 103,789 |
| 06 May 2024 | 7.93 | 7.93 | 7.68 | 7.74 | 7.74 | 138,306 |
| 03 May 2024 | 7.98 | 7.98 | 7.75 | 7.94 | 7.94 | 208,268 |
| 02 May 2024 | 7.73 | 7.84 | 7.72 | 7.79 | 7.79 | 121,502 |
| 30 Apr 2024 | 7.73 | 7.98 | 7.55 | 7.73 | 7.73 | 381,670 |
| 29 Apr 2024 | 8.08 | 8.10 | 7.58 | 7.77 | 7.77 | 531,572 |
| 26 Apr 2024 | 7.93 | 8.03 | 7.86 | 7.91 | 7.91 | 151,032 |
| 25 Apr 2024 | 8.06 | 8.19 | 7.81 | 7.92 | 7.92 | 266,827 |
| 24 Apr 2024 | 8.00 | 8.18 | 7.95 | 8.05 | 8.05 | 247,729 |
| 23 Apr 2024 | 8.14 | 8.14 | 7.81 | 7.95 | 7.95 | 195,549 |
| 22 Apr 2024 | 7.99 | 8.09 | 7.90 | 7.98 | 7.98 | 100,746 |
| 19 Apr 2024 | 7.72 | 8.09 | 7.72 | 8.02 | 8.02 | 175,641 |
| 18 Apr 2024 | 8.00 | 8.22 | 7.96 | 8.07 | 8.07 | 150,811 |
| 16 Apr 2024 | 8.00 | 8.20 | 7.91 | 8.02 | 8.02 | 96,952 |
| 15 Apr 2024 | 8.24 | 8.24 | 7.83 | 8.00 | 8.00 | 258,877 |
| 12 Apr 2024 | 7.99 | 8.29 | 7.99 | 8.24 | 8.24 | 246,834 |
| 10 Apr 2024 | 8.01 | 8.14 | 7.65 | 8.01 | 8.01 | 186,455 |
| 09 Apr 2024 | 8.33 | 8.33 | 8.02 | 8.05 | 8.05 | 127,247 |
| 08 Apr 2024 | 8.45 | 8.46 | 7.95 | 8.16 | 8.16 | 187,164 |
| 05 Apr 2024 | 8.24 | 8.24 | 8.01 | 8.16 | 8.16 | 174,484 |
| 04 Apr 2024 | 8.46 | 8.59 | 7.97 | 8.24 | 8.24 | 799,930 |
| 03 Apr 2024 | 7.96 | 8.19 | 7.96 | 8.19 | 8.19 | 323,669 |
| 02 Apr 2024 | 7.79 | 7.80 | 7.61 | 7.80 | 7.80 | 224,432 |
| 01 Apr 2024 | 7.10 | 7.43 | 7.10 | 7.43 | 7.43 | 89,592 |
| 28 Mar 2024 | 7.06 | 7.41 | 6.81 | 7.08 | 7.08 | 564,371 |
| 27 Mar 2024 | 7.38 | 7.55 | 7.04 | 7.06 | 7.06 | 1,135,517 |
| 26 Mar 2024 | 7.60 | 7.85 | 7.27 | 7.38 | 7.38 | 454,973 |
| 22 Mar 2024 | 7.59 | 7.75 | 7.30 | 7.65 | 7.65 | 155,665 |
| 21 Mar 2024 | 7.48 | 7.70 | 7.11 | 7.55 | 7.55 | 722,409 |
| 20 Mar 2024 | 7.40 | 7.63 | 7.30 | 7.48 | 7.48 | 120,581 |
| 19 Mar 2024 | 7.45 | 7.57 | 7.23 | 7.34 | 7.34 | 332,613 |
| 18 Mar 2024 | 7.70 | 7.75 | 7.35 | 7.44 | 7.44 | 187,846 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.53 | 7.90 | 7.50 | 7.90 | 7.90 | 169,310 |
| 13 Mar 2024 | 7.95 | 8.14 | 7.53 | 7.53 | 7.53 | 313,358 |
| 12 Mar 2024 | 8.15 | 8.39 | 7.75 | 7.92 | 7.92 | 231,759 |
| 11 Mar 2024 | 8.50 | 8.69 | 7.99 | 8.15 | 8.15 | 367,547 |
| 07 Mar 2024 | 8.01 | 8.41 | 8.01 | 8.41 | 8.41 | 258,372 |
| 06 Mar 2024 | 8.08 | 8.38 | 7.97 | 8.01 | 8.01 | 528,768 |
| 05 Mar 2024 | 8.60 | 8.94 | 8.33 | 8.38 | 8.38 | 245,116 |
| 04 Mar 2024 | 8.79 | 9.00 | 8.49 | 8.76 | 8.76 | 300,353 |
| 01 Mar 2024 | 8.80 | 9.10 | 8.55 | 8.83 | 8.83 | 343,397 |
| 29 Feb 2024 | 8.78 | 9.13 | 8.55 | 8.95 | 8.95 | 298,189 |
| 28 Feb 2024 | 9.45 | 9.45 | 8.77 | 8.97 | 8.97 | 271,489 |
| 27 Feb 2024 | 9.45 | 9.74 | 9.03 | 9.18 | 9.18 | 305,885 |
| 26 Feb 2024 | 9.74 | 9.90 | 9.20 | 9.50 | 9.50 | 211,254 |
| 23 Feb 2024 | 9.73 | 9.77 | 9.19 | 9.54 | 9.54 | 390,777 |
| 22 Feb 2024 | 9.32 | 9.69 | 9.00 | 9.35 | 9.35 | 256,969 |
| 21 Feb 2024 | 9.30 | 9.79 | 9.30 | 9.33 | 9.33 | 245,813 |
| 20 Feb 2024 | 9.60 | 9.87 | 9.25 | 9.43 | 9.43 | 592,731 |
| 19 Feb 2024 | 8.85 | 9.40 | 8.58 | 9.40 | 9.40 | 469,244 |
| 16 Feb 2024 | 8.85 | 9.20 | 8.85 | 8.96 | 8.96 | 1,124,746 |
| 15 Feb 2024 | 9.31 | 9.32 | 9.31 | 9.31 | 9.31 | 399,853 |
| 14 Feb 2024 | 9.70 | 10.00 | 9.50 | 9.80 | 9.80 | 191,060 |
| 13 Feb 2024 | 9.40 | 9.89 | 9.17 | 9.87 | 9.87 | 187,800 |
| 12 Feb 2024 | 10.15 | 10.16 | 9.65 | 9.65 | 9.65 | 332,676 |
| 09 Feb 2024 | 10.60 | 10.64 | 9.96 | 10.15 | 10.15 | 436,343 |
| 08 Feb 2024 | 10.60 | 10.75 | 10.35 | 10.41 | 10.41 | 377,083 |
| 07 Feb 2024 | 10.98 | 10.98 | 10.30 | 10.53 | 10.53 | 300,632 |
| 06 Feb 2024 | 10.99 | 10.99 | 10.24 | 10.65 | 10.65 | 485,900 |
| 05 Feb 2024 | 10.64 | 11.00 | 10.30 | 10.57 | 10.57 | 679,786 |
| 02 Feb 2024 | 10.99 | 11.28 | 10.45 | 10.64 | 10.64 | 778,714 |
| 01 Feb 2024 | 11.50 | 11.65 | 10.80 | 10.99 | 10.99 | 740,825 |
| 31 Jan 2024 | 11.38 | 11.65 | 11.25 | 11.35 | 11.35 | 784,791 |
| 30 Jan 2024 | 11.40 | 11.54 | 11.04 | 11.28 | 11.28 | 1,829,873 |
| 29 Jan 2024 | 10.50 | 11.13 | 10.25 | 10.90 | 10.90 | 1,487,710 |
| 25 Jan 2024 | 10.09 | 10.50 | 9.81 | 10.33 | 10.33 | 637,603 |
| 24 Jan 2024 | 9.67 | 10.23 | 9.67 | 10.01 | 10.01 | 386,134 |
| 23 Jan 2024 | 10.54 | 10.60 | 9.45 | 9.67 | 9.67 | 849,640 |
| 19 Jan 2024 | 9.90 | 10.20 | 9.80 | 10.10 | 10.10 | 461,905 |
| 18 Jan 2024 | 10.14 | 10.30 | 9.25 | 9.89 | 9.89 | 570,912 |
| 17 Jan 2024 | 10.04 | 10.34 | 9.70 | 9.91 | 9.91 | 903,467 |
| 16 Jan 2024 | 10.65 | 10.80 | 9.83 | 10.04 | 10.04 | 1,332,519 |
| 15 Jan 2024 | 10.99 | 10.99 | 9.61 | 10.46 | 10.46 | 1,848,379 |
| 12 Jan 2024 | 10.74 | 11.25 | 10.25 | 10.63 | 10.63 | 996,723 |
| 11 Jan 2024 | 11.26 | 11.55 | 10.49 | 10.74 | 10.74 | 1,636,967 |
| 10 Jan 2024 | 11.76 | 12.25 | 11.10 | 11.23 | 11.23 | 2,352,097 |
| 09 Jan 2024 | 11.45 | 12.10 | 10.80 | 11.60 | 11.60 | 11,294,045 |
| 08 Jan 2024 | 8.87 | 10.16 | 8.51 | 10.16 | 10.16 | 6,276,054 |
| 05 Jan 2024 | 8.53 | 8.73 | 8.31 | 8.47 | 8.47 | 1,615,988 |
| 04 Jan 2024 | 8.03 | 8.55 | 7.90 | 8.36 | 8.36 | 1,798,666 |
| 03 Jan 2024 | 7.85 | 8.04 | 7.85 | 7.92 | 7.92 | 640,497 |
| 02 Jan 2024 | 8.13 | 8.13 | 7.90 | 7.93 | 7.93 | 248,642 |
| 01 Jan 2024 | 7.99 | 8.09 | 7.85 | 8.05 | 8.05 | 383,776 |
| 29 Dec 2023 | 7.95 | 8.06 | 7.77 | 7.84 | 7.84 | 337,714 |
| 28 Dec 2023 | 8.22 | 8.22 | 7.01 | 7.95 | 7.95 | 502,715 |
| 27 Dec 2023 | 8.23 | 8.25 | 8.06 | 8.12 | 8.12 | 546,386 |
| 26 Dec 2023 | 7.65 | 8.75 | 7.52 | 8.15 | 8.15 | 1,635,904 |
| 22 Dec 2023 | 7.70 | 7.76 | 7.51 | 7.61 | 7.61 | 455,760 |
| 21 Dec 2023 | 7.46 | 7.76 | 7.29 | 7.66 | 7.66 | 327,560 |
| 20 Dec 2023 | 7.88 | 7.96 | 7.39 | 7.46 | 7.46 | 1,027,580 |
| 19 Dec 2023 | 7.82 | 8.00 | 7.82 | 7.87 | 7.87 | 391,919 |
| 18 Dec 2023 | 8.00 | 8.07 | 7.80 | 7.90 | 7.90 | 444,326 |
| 15 Dec 2023 | 7.89 | 8.02 | 7.86 | 7.95 | 7.95 | 618,273 |
| 14 Dec 2023 | 8.01 | 8.10 | 7.85 | 7.89 | 7.89 | 941,489 |
| 13 Dec 2023 | 8.02 | 8.16 | 7.97 | 8.01 | 8.01 | 305,434 |
| 12 Dec 2023 | 8.19 | 8.19 | 7.91 | 8.02 | 8.02 | 500,536 |
| 11 Dec 2023 | 8.09 | 8.19 | 7.96 | 8.09 | 8.09 | 373,125 |
| 08 Dec 2023 | 8.13 | 8.15 | 7.90 | 7.98 | 7.98 | 365,572 |
| 07 Dec 2023 | 7.98 | 8.25 | 7.85 | 8.13 | 8.13 | 617,384 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.