FATIMA share price history Fatima Fertilizer Company Limited

Fatima Fertilizer Company Limited (FATIMA) has 2,516 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 152.86. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 33.03
Last session: 13 Nov 2026close Rs 152.86
Sessions on file: 2,516123 months
Highest close: Rs 187.514 Feb 2026
Lowest close: Rs 20.8218 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FATIMA month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	152.86	152.86	135.97	10,741,103	9
Oct 2026	134.56	145.88	132.06	10,477,713	22
Sep 2026	147.38	155.14	142.90	13,691,824	22
Aug 2026	155.01	166.36	155.01	18,554,707	19
Jul 2026	155.03	165.92	150.39	26,572,493	23
Jun 2026	165.30	167.47	139.00	29,546,861	20
May 2026	141.05	141.05	129.20	9,130,633	17
Apr 2026	130.29	145.16	123.48	41,677,325	22
Mar 2026	123.60	152.79	123.44	28,123,927	20
Feb 2026	163.33	187.51	148.38	36,013,156	19
Jan 2026	171.03	183.40	151.98	47,215,936	22
Dec 2025	151.61	152.97	143.77	25,312,580	22
Nov 2025	148.88	154.50	127.61	21,486,552	20
Oct 2025	132.59	145.71	128.74	42,330,885	23
Sep 2025	128.22	128.60	120.90	20,722,020	22
Aug 2025	121.00	130.10	113.31	53,589,023	20
Jul 2025	112.00	112.90	100.90	40,485,184	23
Jun 2025	99.41	99.41	84.46	12,134,998	19
May 2025	86.88	87.93	76.21	13,974,700	20
Apr 2025	79.68	89.58	78.56	28,652,288	20
Mar 2025	86.12	87.72	82.43	16,046,200	19
Feb 2025	83.86	86.32	79.00	7,258,411	19
Jan 2025	83.12	84.23	78.28	16,445,208	23
Dec 2024	78.28	80.36	70.41	31,890,779	21
Nov 2024	71.59	71.59	63.58	28,829,388	21
Oct 2024	63.93	65.49	60.03	66,258,718	23
Sep 2024	59.55	59.55	51.41	53,831,078	20
Aug 2024	53.99	54.38	51.02	48,867,867	21
Jul 2024	53.99	54.16	50.54	17,329,027	21
Jun 2024	51.62	52.11	47.20	7,359,548	17
May 2024	48.99	52.22	48.71	10,064,214	21
Apr 2024	52.88	52.88	40.00	23,697,206	18
Mar 2024	39.68	39.90	36.87	9,792,996	21
Feb 2024	36.96	36.96	33.43	6,400,435	19
Jan 2024	33.50	37.01	33.50	35,809,758	23
Dec 2023	35.49	35.89	33.26	16,263,250	20
Nov 2023	33.80	34.60	30.93	29,761,239	21
Oct 2023	31.73	32.61	28.95	2,071,164	22
Sep 2023	28.90	29.00	26.71	983,000	20
Aug 2023	27.74	28.80	27.25	1,363,970	22
Jul 2023	27.99	29.85	27.13	1,522,999	20
Jun 2023	29.81	29.81	27.43	1,522,673	19
May 2023	27.89	29.00	27.60	1,194,725	22
Apr 2023	28.50	32.01	28.50	2,612,868	16
Mar 2023	30.00	30.40	29.18	752,154	22
Feb 2023	29.68	30.99	29.68	2,255,124	20
Jan 2023	30.99	33.86	28.63	1,454,903	22
Dec 2022	33.60	36.40	31.99	4,750,720	22
Nov 2022	36.52	37.83	35.54	2,495,364	21
Oct 2022	35.45	38.19	35.18	1,752,245	21
Sep 2022	38.33	38.87	36.54	8,533,380	22
Aug 2022	36.95	38.00	35.00	7,068,890	21
Jul 2022	35.36	38.51	35.36	836,322	18
Jun 2022	37.80	37.80	35.76	1,863,699	22
May 2022	36.45	38.87	36.25	4,378,353	18
Apr 2022	39.17	42.18	39.00	7,234,749	20
Mar 2022	41.75	41.78	37.00	25,847,000	22
Feb 2022	36.50	37.35	35.50	5,042,500	20
Jan 2022	35.83	36.01	34.56	634,000	21
Dec 2021	35.99	36.56	33.64	38,046,500	23
Nov 2021	35.99	35.99	28.95	22,074,000	22
Oct 2021	30.25	30.25	28.85	755,000	20
Sep 2021	29.71	30.31	28.51	2,882,500	22
Aug 2021	29.47	29.89	27.90	4,130,000	20
Jul 2021	28.20	28.75	28.13	878,500	19
Jun 2021	28.75	29.25	28.47	1,302,000	22
May 2021	29.44	29.44	26.01	2,456,500	15
Apr 2021	26.03	29.49	26.03	11,273,000	22
Mar 2021	29.38	29.93	28.46	9,757,000	22
Feb 2021	28.41	30.01	28.41	2,491,500	19
Jan 2021	29.84	30.50	28.49	18,538,000	21
Dec 2020	29.10	29.60	27.81	3,682,500	22
Nov 2020	27.74	28.35	26.99	647,500	20
Oct 2020	27.80	30.85	27.71	9,834,000	21
Sep 2020	29.68	31.88	27.37	10,715,500	22
Aug 2020	27.26	28.88	25.98	6,162,500	20
Jul 2020	29.23	29.23	27.29	9,599,500	22
Jun 2020	26.73	28.55	25.62	6,144,000	22
May 2020	28.72	28.72	21.48	8,083,000	16
Apr 2020	23.79	23.79	21.22	2,706,000	22
Mar 2020	21.42	25.57	20.82	1,862,000	21
Feb 2020	24.78	25.99	23.75	740,500	19
Jan 2020	25.45	27.76	25.45	7,753,500	23
Dec 2019	26.59	28.06	25.86	6,976,000	21
Nov 2019	27.89	27.89	25.72	15,677,500	21
Oct 2019	25.90	26.32	25.05	1,044,000	23
Sep 2019	27.34	27.34	24.26	2,909,000	19
Aug 2019	24.83	26.58	24.83	1,209,500	18
Jul 2019	25.48	30.00	24.54	473,000	23
Jun 2019	29.85	29.85	26.00	2,115,500	15
May 2019	27.80	27.95	25.00	2,957,500	21
Apr 2019	28.03	32.10	27.27	4,303,000	22
Mar 2019	33.38	33.38	30.78	1,741,500	21
Feb 2019	31.44	33.95	30.66	2,776,500	19
Jan 2019	34.00	35.89	33.90	1,806,000	23
Dec 2018	36.47	36.55	33.02	22,929,000	20
Nov 2018	34.50	36.44	34.00	6,517,000	21
Oct 2018	36.16	37.10	35.07	8,262,500	23
Sep 2018	37.41	37.93	32.81	3,276,500	18
Aug 2018	33.71	35.36	33.53	6,128,500	19
Jul 2018	35.01	35.90	30.75	27,407,000	21
Jun 2018	32.40	32.40	28.53	8,590,500	18
May 2018	28.47	31.16	27.51	2,122,000	22
Apr 2018	31.63	33.83	31.63	25,377,500	21
Mar 2018	32.84	32.84	30.70	13,956,500	21
Feb 2018	31.02	32.49	30.33	4,091,000	19
Jan 2018	32.10	33.00	29.42	5,542,500	23
Dec 2017	30.88	30.88	26.83	2,100,000	19
Nov 2017	30.14	32.74	29.53	929,500	21
Oct 2017	30.76	33.03	29.70	1,390,500	22
Sep 2017	34.05	34.05	27.26	13,499,000	19
Aug 2017	28.59	33.00	28.40	2,102,500	22
Jul 2017	32.61	33.03	30.33	7,441,500	21
Jun 2017	33.69	33.69	30.74	8,910,500	18
May 2017	31.59	33.73	31.59	6,581,000	22
Apr 2017	33.99	38.74	33.00	4,719,000	20
Mar 2017	38.99	39.90	37.38	11,295,000	22
Feb 2017	39.30	40.52	37.87	16,535,000	20
Jan 2017	39.31	41.29	37.13	41,599,000	22
Dec 2016	36.89	37.30	34.48	25,457,000	21
Nov 2016	35.05	35.05	33.46	19,134,000	22
Oct 2016	32.98	35.31	31.94	8,723,000	19
Sep 2016	34.66	34.66	32.26	25,785,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	152.86	+4.46%	3,737,389
12 Nov 2026	146.33	-1.77%	1,144,393
11 Nov 2026	148.96	-1.09%	896,260
10 Nov 2026	150.60	+4.17%	1,400,661
6 Nov 2026	144.57	-1.43%	303,621
5 Nov 2026	146.67	+0.98%	702,516
4 Nov 2026	145.25	+5.12%	1,076,153
3 Nov 2026	138.17	+1.62%	770,255
2 Nov 2026	135.97	+1.05%	709,855
30 Oct 2026	134.56	-3.15%	527,887
29 Oct 2026	138.93	+2.77%	853,186
28 Oct 2026	135.18	+2.36%	579,434
27 Oct 2026	132.06	-0.41%	432,948
26 Oct 2026	132.60	+0.34%	136,617
23 Oct 2026	132.15	-1.37%	687,570
22 Oct 2026	133.99	-0.73%	188,505
21 Oct 2026	134.98	-1.70%	198,701
20 Oct 2026	137.32	-0.54%	158,568
19 Oct 2026	138.07	-0.36%	182,551
16 Oct 2026	138.57	+0.05%	227,168
15 Oct 2026	138.50	+1.40%	477,224
14 Oct 2026	136.59	+0.54%	485,785
13 Oct 2026	135.85	+1.46%	355,856
12 Oct 2026	133.89	-1.14%	301,846
9 Oct 2026	135.44	-1.76%	1,410,531
8 Oct 2026	137.87	-2.68%	971,414
7 Oct 2026	141.67	-1.41%	963,653
6 Oct 2026	143.70	+0.03%	524,296
5 Oct 2026	143.66	-0.41%	289,926
2 Oct 2026	144.25	-1.12%	205,584
1 Oct 2026	145.88	-1.02%	318,463
30 Sep 2026	147.38	+3.14%	1,620,762
29 Sep 2026	142.90	-0.31%	613,754
28 Sep 2026	143.35	-1.17%	627,485
25 Sep 2026	145.04	+0.51%	440,567
24 Sep 2026	144.31	-2.55%	743,284
23 Sep 2026	148.09	-0.25%	751,727
22 Sep 2026	148.46	-0.20%	316,746
21 Sep 2026	148.76	+1.00%	214,442
18 Sep 2026	147.28	+0.21%	222,672
17 Sep 2026	146.97	+0.17%	168,300
16 Sep 2026	146.72	-0.96%	204,392
15 Sep 2026	148.14	+3.48%	316,171
14 Sep 2026	143.16	-4.57%	1,195,050
11 Sep 2026	150.02	+0.62%	713,494
10 Sep 2026	149.09	-2.33%	288,957
9 Sep 2026	152.64	-0.24%	226,503
8 Sep 2026	153.00	+0.11%	234,491
7 Sep 2026	152.83	-0.47%	135,501
4 Sep 2026	153.55	+0.50%	100,515
3 Sep 2026	152.78	+0.30%	346,489
2 Sep 2026	152.33	-1.81%	691,592
1 Sep 2026	155.14	+0.08%	3,518,930
31 Aug 2026	155.01	-1.08%	1,695,746
28 Aug 2026	156.70	-0.20%	254,422
27 Aug 2026	157.01	-0.15%	558,820
25 Aug 2026	157.25	-0.52%	742,436
24 Aug 2026	158.07	-0.89%	639,360
21 Aug 2026	159.49	+2.14%	1,616,746
20 Aug 2026	156.15	-3.16%	1,950,462

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FATIMA daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,516 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.