Comparing Back to the side-by-side chart ↗
FRACTAL.NS (FRACTAL.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 726.05 | 736.45 | 709.50 | 713.45 | -3.19% | 225,054 |
| 2026-10-16 | 732.55 | 743.70 | 721.55 | 736.95 | +0.60% | 163,511 |
| 2026-10-15 | 723.00 | 734.00 | 715.65 | 732.55 | +1.59% | 239,363 |
| 2026-10-14 | 716.00 | 725.20 | 710.25 | 721.05 | +0.42% | 172,199 |
| 2026-10-13 | 706.00 | 720.90 | 699.90 | 718.05 | +2.54% | 495,525 |
| 2026-10-12 | 707.60 | 721.40 | 696.30 | 700.25 | -1.04% | 183,116 |
| 2026-10-09 | 702.90 | 723.95 | 700.75 | 707.60 | +0.99% | 628,692 |
| 2026-10-08 | 721.00 | 721.30 | 698.00 | 700.65 | -2.86% | 260,764 |
| 2026-10-07 | 741.00 | 741.00 | 718.00 | 721.30 | -2.81% | 114,183 |
| 2026-10-06 | 725.05 | 745.50 | 722.00 | 742.15 | +2.36% | 447,908 |
| 2026-10-05 | 728.70 | 746.05 | 718.70 | 725.05 | -0.32% | 235,158 |
| 2026-10-01 | 744.95 | 744.95 | 708.30 | 727.35 | -1.74% | 277,503 |
| 2026-09-30 | 753.15 | 762.45 | 738.00 | 740.20 | -1.72% | 134,937 |
| 2026-09-29 | 742.45 | 759.70 | 740.25 | 753.15 | +1.49% | 1,079,289 |
| 2026-09-28 | 750.00 | 752.90 | 735.00 | 742.10 | -1.08% | 108,146 |
| 2026-09-25 | 747.55 | 753.00 | 740.80 | 750.20 | +0.13% | 163,432 |
| 2026-09-24 | 758.00 | 758.95 | 745.40 | 749.25 | -1.63% | 173,105 |
| 2026-09-23 | 763.00 | 768.80 | 756.50 | 761.65 | +0.03% | 256,784 |
| 2026-09-22 | 767.00 | 775.00 | 756.05 | 761.40 | +0.07% | 225,446 |
| 2026-09-21 | 762.05 | 764.35 | 745.00 | 760.90 | -0.45% | 355,031 |
| 2026-09-18 | 755.00 | 768.00 | 744.90 | 764.35 | +1.81% | 203,930 |
| 2026-09-17 | 742.00 | 761.80 | 736.50 | 750.75 | +1.65% | 219,334 |
| 2026-09-16 | 750.00 | 751.00 | 735.00 | 738.60 | -1.27% | 166,944 |
| 2026-09-15 | 765.95 | 780.00 | 743.10 | 748.10 | -2.14% | 404,374 |
| 2026-09-11 | 766.65 | 781.10 | 759.10 | 764.45 | -0.29% | 662,525 |
| 2026-09-10 | 780.00 | 784.30 | 764.55 | 766.65 | -1.41% | 244,109 |
| 2026-09-09 | 791.85 | 797.00 | 774.10 | 777.65 | -2.15% | 391,503 |
| 2026-09-08 | 802.00 | 804.65 | 791.20 | 794.75 | -0.81% | 133,560 |
| 2026-09-07 | 821.00 | 821.95 | 798.55 | 801.20 | -2.94% | 397,346 |
| 2026-09-04 | 819.00 | 830.00 | 817.20 | 825.45 | +0.98% | 216,017 |
| 2026-09-03 | 827.95 | 834.00 | 815.00 | 817.40 | -0.49% | 171,106 |
| 2026-09-02 | 824.90 | 838.75 | 816.40 | 821.40 | -0.77% | 154,219 |
| 2026-09-01 | 846.05 | 850.10 | 825.00 | 827.80 | -2.86% | 213,921 |
| 2026-08-31 | 839.75 | 860.00 | 837.25 | 852.15 | +0.93% | 752,343 |
| 2026-08-28 | 842.80 | 857.00 | 835.00 | 844.30 | +0.48% | 479,939 |
| 2026-08-27 | 830.00 | 847.55 | 829.00 | 840.25 | +1.29% | 278,268 |
| 2026-08-26 | 835.95 | 845.00 | 821.10 | 829.55 | -0.56% | 226,197 |
| 2026-08-25 | 829.70 | 839.00 | 814.00 | 834.20 | +0.69% | 331,804 |
| 2026-08-24 | 846.50 | 859.00 | 825.15 | 828.50 | -2.15% | 231,581 |
| 2026-08-21 | 854.95 | 861.90 | 838.00 | 846.70 | -1.00% | 251,638 |
| 2026-08-20 | 835.00 | 873.90 | 834.50 | 855.25 | +2.52% | 507,096 |
| 2026-08-19 | 821.00 | 837.80 | 813.95 | 834.20 | +1.05% | 528,310 |
| 2026-08-18 | 817.90 | 834.00 | 804.00 | 825.50 | +0.92% | 467,766 |
| 2026-08-17 | 831.60 | 831.60 | 799.60 | 818.00 | -1.96% | 521,695 |
| 2026-08-14 | 809.00 | 838.00 | 784.35 | 834.35 | +2.91% | 509,055 |
| 2026-08-13 | 822.90 | 827.00 | 805.05 | 810.75 | -1.49% | 167,236 |
| 2026-08-12 | 828.00 | 832.75 | 812.15 | 823.00 | -0.64% | 147,677 |
| 2026-08-11 | 815.00 | 842.65 | 815.00 | 828.30 | +2.82% | 368,782 |
| 2026-08-10 | 814.00 | 821.20 | 799.90 | 805.60 | -1.48% | 143,477 |
| 2026-08-07 | 804.00 | 823.00 | 803.15 | 817.70 | +1.25% | 241,675 |
| 2026-08-06 | 797.00 | 819.35 | 789.15 | 807.60 | +1.18% | 254,449 |
| 2026-08-05 | 802.00 | 810.50 | 788.00 | 798.15 | +0.04% | 356,628 |
| 2026-08-04 | 803.20 | 805.90 | 788.30 | 797.80 | -0.70% | 188,567 |
| 2026-08-03 | 822.70 | 822.70 | 797.60 | 803.45 | -1.06% | 310,799 |
| 2026-07-31 | 774.65 | 815.00 | 760.70 | 812.05 | +5.22% | 568,618 |
| 2026-07-30 | 782.00 | 799.95 | 770.00 | 771.80 | -1.86% | 446,805 |
| 2026-07-29 | 795.00 | 799.40 | 784.15 | 786.40 | -0.72% | 173,436 |
| 2026-07-28 | 806.95 | 818.90 | 789.00 | 792.10 | -2.13% | 257,726 |
| 2026-07-27 | 791.05 | 811.05 | 772.85 | 809.30 | +2.87% | 638,751 |
| 2026-07-24 | 829.00 | 844.80 | 778.00 | 786.75 | -8.67% | 1,291,231 |
| 2026-07-23 | 892.00 | 892.00 | 858.00 | 861.45 | -3.78% | 288,879 |
| 2026-07-22 | 867.95 | 899.70 | 858.75 | 895.30 | +3.19% | 585,821 |
| 2026-07-21 | 837.85 | 871.00 | 834.95 | 867.65 | +3.04% | 327,948 |
| 2026-07-20 | 863.70 | 874.35 | 835.00 | 842.05 | -2.88% | 279,192 |
| 2026-07-17 | 884.05 | 892.45 | 860.00 | 867.00 | -2.07% | 256,409 |
| 2026-07-16 | 888.00 | 894.80 | 873.00 | 885.35 | -0.23% | 260,610 |
| 2026-07-15 | 835.70 | 900.00 | 832.20 | 887.35 | +6.44% | 527,376 |
| 2026-07-14 | 848.50 | 858.45 | 826.60 | 833.70 | -2.38% | 307,661 |
| 2026-07-13 | 838.80 | 866.00 | 833.85 | 854.00 | +0.76% | 493,480 |
| 2026-07-10 | 844.00 | 853.70 | 838.00 | 847.55 | +0.75% | 268,743 |
| 2026-07-09 | 820.00 | 850.00 | 820.00 | 841.25 | +2.73% | 216,914 |
| 2026-07-08 | 839.20 | 856.00 | 813.55 | 818.90 | -2.69% | 308,406 |
| 2026-07-07 | 868.05 | 870.95 | 831.00 | 841.55 | -3.48% | 423,533 |
| 2026-07-06 | 882.00 | 882.70 | 856.45 | 871.90 | -1.06% | 323,575 |
| 2026-07-03 | 904.00 | 906.00 | 875.50 | 881.20 | -1.79% | 404,773 |
| 2026-07-02 | 879.90 | 913.70 | 879.90 | 897.30 | +2.50% | 595,665 |
| 2026-07-01 | 888.00 | 899.90 | 872.70 | 875.45 | -1.32% | 274,326 |
| 2026-06-30 | 893.00 | 904.80 | 881.10 | 887.20 | -0.40% | 275,373 |
| 2026-06-29 | 925.10 | 928.00 | 872.00 | 890.80 | -3.65% | 649,352 |
| 2026-06-25 | 950.80 | 954.80 | 920.10 | 924.50 | -2.32% | 225,324 |
| 2026-06-24 | 943.40 | 964.80 | 930.00 | 946.50 | +0.34% | 273,180 |
| 2026-06-23 | 954.00 | 968.00 | 928.20 | 943.30 | -1.65% | 358,223 |
| 2026-06-22 | 974.70 | 990.00 | 952.50 | 959.10 | -0.38% | 273,017 |
| 2026-06-19 | 961.50 | 974.00 | 945.00 | 962.80 | -0.37% | 296,567 |
| 2026-06-18 | 973.00 | 987.00 | 955.00 | 966.40 | -0.69% | 312,617 |
| 2026-06-17 | 1006.00 | 1028.40 | 969.90 | 973.10 | -3.27% | 631,773 |
| 2026-06-16 | 964.40 | 1010.00 | 963.60 | 1006.00 | +4.69% | 797,418 |
| 2026-06-15 | 968.00 | 972.80 | 949.20 | 960.90 | +0.92% | 365,076 |
| 2026-06-12 | 952.00 | 972.00 | 948.10 | 952.10 | +1.16% | 389,475 |
| 2026-06-11 | 920.00 | 948.00 | 918.20 | 941.20 | +1.18% | 346,445 |
| 2026-06-10 | 979.00 | 979.00 | 925.00 | 930.20 | -5.35% | 542,179 |
| 2026-06-09 | 948.70 | 995.60 | 946.10 | 982.80 | +4.12% | 493,269 |
| 2026-06-08 | 987.50 | 999.60 | 933.40 | 943.90 | -6.07% | 779,110 |
| 2026-06-05 | 1033.00 | 1034.80 | 1001.00 | 1004.90 | -2.06% | 359,037 |
| 2026-06-04 | 1009.00 | 1057.90 | 998.60 | 1026.00 | +1.77% | 792,820 |
| 2026-06-03 | 1038.00 | 1049.00 | 987.00 | 1008.20 | -2.88% | 636,518 |
| 2026-06-02 | 976.90 | 1059.00 | 976.90 | 1038.10 | +5.53% | 1,230,787 |
| 2026-06-01 | 1016.70 | 1035.10 | 975.00 | 983.70 | -1.87% | 1,022,771 |
| 2026-05-29 | 1023.65 | 1039.00 | 990.00 | 1002.40 | -2.08% | 1,421,686 |
| 2026-05-27 | 980.00 | 1034.00 | 979.45 | 1023.65 | +5.15% | 860,999 |
| 2026-05-26 | 938.60 | 988.00 | 937.00 | 973.50 | +3.61% | 1,096,974 |
| 2026-05-25 | 927.70 | 948.70 | 927.70 | 939.55 | +2.40% | 440,860 |
| 2026-05-22 | 919.45 | 935.00 | 910.00 | 917.50 | +0.03% | 366,797 |
| 2026-05-21 | 938.00 | 943.00 | 910.00 | 917.25 | -1.76% | 376,610 |
| 2026-05-20 | 931.00 | 947.95 | 927.00 | 933.65 | -0.18% | 279,528 |
| 2026-05-19 | 928.00 | 983.00 | 927.85 | 935.35 | +1.16% | 1,215,841 |
| 2026-05-18 | 934.00 | 944.10 | 911.05 | 924.60 | -1.64% | 450,361 |
| 2026-05-15 | 942.00 | 955.15 | 931.05 | 940.00 | -0.21% | 507,971 |
| 2026-05-14 | 946.00 | 955.00 | 922.05 | 942.00 | +0.70% | 853,802 |
| 2026-05-13 | 1033.95 | 1035.00 | 913.45 | 935.45 | -9.53% | 2,528,592 |
| 2026-05-12 | 1099.70 | 1118.00 | 1022.10 | 1033.95 | -2.44% | 1,682,632 |
| 2026-05-11 | 1064.85 | 1100.00 | 1050.20 | 1059.80 | -1.10% | 661,400 |
| 2026-05-08 | 1108.40 | 1115.00 | 1065.00 | 1071.55 | -2.72% | 632,524 |
| 2026-05-07 | 1040.00 | 1111.00 | 1032.05 | 1101.55 | +6.33% | 1,151,063 |
| 2026-05-06 | 983.00 | 1045.00 | 983.00 | 1035.95 | +6.08% | 1,199,639 |
| 2026-05-05 | 992.00 | 1016.00 | 970.65 | 976.55 | -1.58% | 1,016,780 |
| 2026-05-04 | 936.10 | 997.45 | 936.05 | 992.25 | +6.00% | 874,545 |
| 2026-04-30 | 929.70 | 949.90 | 909.15 | 936.05 | -0.15% | 784,447 |
| 2026-04-29 | 979.00 | 985.45 | 931.20 | 937.45 | -4.20% | 735,747 |
| 2026-04-28 | 972.25 | 1007.05 | 963.90 | 978.50 | +0.64% | 788,641 |
| 2026-04-27 | 942.00 | 1004.40 | 942.00 | 972.25 | +2.62% | 1,044,232 |
| 2026-04-24 | 969.75 | 986.00 | 939.25 | 947.45 | -1.38% | 1,312,519 |
| 2026-04-23 | 901.00 | 984.85 | 895.65 | 960.75 | +6.13% | 2,887,978 |
| 2026-04-22 | 892.70 | 929.80 | 887.60 | 905.30 | +1.42% | 1,046,145 |
| 2026-04-21 | 849.85 | 918.00 | 848.85 | 892.65 | +6.07% | 1,733,290 |
| 2026-04-20 | 882.95 | 882.95 | 835.05 | 841.60 | -4.22% | 358,725 |
| 2026-04-17 | 880.00 | 903.00 | 872.15 | 878.70 | +0.45% | 542,435 |
| 2026-04-16 | 883.40 | 892.00 | 870.05 | 874.75 | +0.09% | 330,504 |
| 2026-04-15 | 860.10 | 879.90 | 850.00 | 873.95 | +2.87% | 623,360 |
| 2026-04-13 | 820.00 | 858.80 | 808.80 | 849.60 | +2.46% | 812,221 |
| 2026-04-10 | 824.95 | 834.80 | 812.50 | 829.20 | +0.90% | 370,372 |
| 2026-04-09 | 815.00 | 838.50 | 813.10 | 821.80 | +0.92% | 312,637 |
| 2026-04-08 | 811.00 | 824.00 | 801.10 | 814.30 | +2.54% | 370,613 |
| 2026-04-07 | 782.10 | 809.90 | 782.10 | 794.15 | +0.50% | 140,646 |
| 2026-04-06 | 798.60 | 798.60 | 781.20 | 790.20 | -0.31% | 201,267 |
| 2026-04-02 | 782.50 | 802.75 | 775.00 | 792.65 | -0.68% | 151,304 |
| 2026-04-01 | 793.00 | 806.05 | 779.55 | 798.05 | +5.08% | 191,856 |
| 2026-03-30 | 782.00 | 786.90 | 743.35 | 759.45 | -4.18% | 317,632 |
| 2026-03-27 | 815.10 | 815.10 | 787.00 | 792.55 | -3.78% | 264,646 |
| 2026-03-25 | 813.25 | 845.00 | 813.25 | 823.65 | +0.32% | 488,390 |
| 2026-03-24 | 829.00 | 829.00 | 790.00 | 821.05 | +2.52% | 293,856 |
| 2026-03-23 | 808.00 | 815.00 | 776.10 | 800.90 | -2.70% | 223,676 |
| 2026-03-20 | 804.80 | 829.80 | 803.05 | 823.10 | +3.57% | 331,703 |
| 2026-03-19 | 799.00 | 805.00 | 790.05 | 794.75 | -1.41% | 127,126 |
| 2026-03-18 | 799.05 | 824.80 | 799.00 | 806.15 | +1.24% | 374,371 |
| 2026-03-17 | 771.00 | 799.90 | 765.20 | 796.30 | +4.12% | 380,121 |
| 2026-03-16 | 757.55 | 787.70 | 754.00 | 764.80 | -3.93% | 343,711 |
| 2026-03-13 | 850.00 | 850.00 | 792.45 | 796.05 | -6.03% | 468,624 |
| 2026-03-12 | 834.95 | 860.00 | 833.75 | 847.10 | +0.53% | 658,941 |
| 2026-03-11 | 843.20 | 862.40 | 833.30 | 842.65 | -0.07% | 679,391 |
| 2026-03-10 | 790.00 | 852.00 | 789.55 | 843.20 | +8.62% | 1,126,178 |
| 2026-03-09 | 783.00 | 792.00 | 766.05 | 776.30 | -2.77% | 705,553 |
| 2026-03-06 | 780.00 | 826.00 | 771.05 | 798.40 | +5.17% | 3,121,482 |
| 2026-03-05 | 796.20 | 798.00 | 746.15 | 759.15 | -3.45% | 426,794 |
| 2026-03-04 | 735.00 | 792.00 | 734.10 | 786.30 | +4.63% | 910,252 |
| 2026-03-02 | 733.70 | 774.65 | 733.70 | 751.50 | -3.47% | 725,782 |
| 2026-02-27 | 813.00 | 820.00 | 767.00 | 778.50 | -4.09% | 640,456 |
| 2026-02-26 | 815.00 | 825.95 | 804.00 | 811.70 | +0.38% | 346,336 |
| 2026-02-25 | 833.00 | 844.45 | 802.35 | 808.65 | -2.79% | 815,905 |
| 2026-02-24 | 836.95 | 852.00 | 824.50 | 831.85 | -0.97% | 829,553 |
| 2026-02-23 | 873.00 | 873.95 | 833.25 | 840.00 | -2.21% | 734,726 |
| 2026-02-20 | 877.00 | 883.70 | 851.25 | 858.95 | -2.16% | 674,793 |
| 2026-02-19 | 870.70 | 904.40 | 870.00 | 877.90 | +0.91% | 1,200,158 |
| 2026-02-18 | 894.00 | 915.00 | 862.65 | 869.95 | -2.06% | 1,707,290 |
| 2026-02-17 | 830.00 | 921.00 | 830.00 | 888.25 | +4.85% | 5,830,776 |
| 2026-02-16 | 876.00 | 897.30 | 831.30 | 847.15 | — | 6,818,588 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+17.29%). Schwächster Monat: Sep (-10.58%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von FRACTAL.NS (FRACTAL.NS)?
713.45 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FRACTAL.NS?
1118.00 im Hoch und 696.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von FRACTAL.NS?
Historisch war der stärkste Kalendermonat von FRACTAL.NS der Apr (Durchschnitt +17.29%), der schwächste der Sep (Durchschnitt -10.58%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 166 Tageskerzen im Closelook-Datenlake.