FGP Limited (BOM:500142)
India · Delayed Price · Currency is INR 9.42
+0.42 (4.67%)
At close: Mar 25, 2026
FGP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.72 | 10.72 | 8.70 | 9.98 | 9.98 | 5.94% | 2,313 |
| Mar 25, 2026 | 9.30 | 9.45 | 9.01 | 9.42 | 9.42 | 4.67% | 1,189 |
| Mar 24, 2026 | 9.00 | 9.98 | 8.02 | 9.00 | 9.00 | -1.10% | 14,430 |
| Mar 23, 2026 | 10.25 | 10.25 | 9.10 | 9.10 | 9.10 | -10.61% | 3,359 |
| Mar 20, 2026 | 9.15 | 11.00 | 9.15 | 10.18 | 10.18 | 7.95% | 22,119 |
| Mar 19, 2026 | 9.15 | 9.47 | 9.00 | 9.43 | 9.43 | 3.06% | 1,279 |
| Mar 18, 2026 | 9.00 | 9.50 | 9.00 | 9.15 | 9.15 | 0.11% | 4,775 |
| Mar 17, 2026 | 8.55 | 9.88 | 8.51 | 9.14 | 9.14 | 6.90% | 195 |
| Mar 16, 2026 | 9.40 | 9.40 | 8.16 | 8.55 | 8.55 | -5.00% | 6,576 |
| Mar 13, 2026 | 8.28 | 9.02 | 8.21 | 9.00 | 9.00 | - | 38,797 |
| Mar 12, 2026 | 9.00 | 9.23 | 8.56 | 9.00 | 9.00 | - | 4,184 |
| Mar 11, 2026 | 9.07 | 9.90 | 9.00 | 9.00 | 9.00 | -0.11% | 2,951 |
| Mar 10, 2026 | 9.02 | 9.75 | 9.00 | 9.01 | 9.01 | 0.11% | 12,685 |
| Mar 9, 2026 | 9.21 | 9.39 | 8.60 | 9.00 | 9.00 | 0.11% | 17,120 |
| Mar 6, 2026 | 9.45 | 9.50 | 8.99 | 8.99 | 8.99 | -4.87% | 5,276 |
| Mar 5, 2026 | 9.00 | 9.50 | 9.00 | 9.45 | 9.45 | 10.92% | 13,038 |
| Mar 4, 2026 | 9.00 | 9.40 | 8.30 | 8.52 | 8.52 | -5.33% | 1,488 |
| Mar 2, 2026 | 9.85 | 9.85 | 9.00 | 9.00 | 9.00 | -7.02% | 2,633 |
| Feb 27, 2026 | 9.15 | 9.68 | 9.00 | 9.68 | 9.68 | -1.63% | 5,273 |
| Feb 26, 2026 | 9.84 | 9.84 | 9.00 | 9.84 | 9.84 | - | 5,431 |
| Feb 25, 2026 | 9.85 | 9.85 | 9.00 | 9.84 | 9.84 | -0.10% | 2,527 |
| Feb 24, 2026 | 9.00 | 9.99 | 8.78 | 9.85 | 9.85 | 6.26% | 2,671 |
| Feb 23, 2026 | 9.89 | 10.25 | 9.01 | 9.27 | 9.27 | -6.27% | 1,652 |
| Feb 20, 2026 | 9.94 | 9.94 | 9.48 | 9.89 | 9.89 | -0.50% | 1,295 |
| Feb 19, 2026 | 9.45 | 10.50 | 9.12 | 9.94 | 9.94 | 8.99% | 2,568 |
| Feb 18, 2026 | 9.00 | 9.25 | 8.45 | 9.12 | 9.12 | -0.76% | 3,564 |
| Feb 17, 2026 | 9.40 | 10.69 | 9.05 | 9.19 | 9.19 | 2.11% | 1,563 |
| Feb 16, 2026 | 9.48 | 9.48 | 9.00 | 9.00 | 9.00 | -2.70% | 1,638 |
| Feb 13, 2026 | 8.91 | 9.33 | 8.91 | 9.25 | 9.25 | 3.82% | 878 |
| Feb 12, 2026 | 9.44 | 9.44 | 8.83 | 8.91 | 8.91 | -1.44% | 1,528 |
| Feb 11, 2026 | 9.47 | 9.47 | 9.00 | 9.04 | 9.04 | -2.80% | 1,442 |
| Feb 10, 2026 | 9.40 | 9.40 | 9.01 | 9.30 | 9.30 | 0.54% | 737 |
| Feb 9, 2026 | 9.40 | 9.50 | 8.51 | 9.25 | 9.25 | -0.86% | 2,040 |
| Feb 6, 2026 | 8.90 | 9.35 | 8.88 | 9.33 | 9.33 | 4.83% | 2,458 |
| Feb 5, 2026 | 8.78 | 9.49 | 8.30 | 8.90 | 8.90 | 1.37% | 4,505 |
| Feb 4, 2026 | 9.24 | 9.30 | 8.47 | 8.78 | 8.78 | -3.09% | 5,121 |
| Feb 3, 2026 | 8.87 | 9.06 | 8.31 | 9.06 | 9.06 | 9.95% | 7,004 |
| Feb 2, 2026 | 8.22 | 8.99 | 8.20 | 8.24 | 8.24 | -5.83% | 8,919 |
| Feb 1, 2026 | 9.40 | 9.40 | 8.21 | 8.75 | 8.75 | 1.39% | 783 |
| Jan 30, 2026 | 7.86 | 8.75 | 7.86 | 8.63 | 8.63 | 2.37% | 2,618 |
| Jan 29, 2026 | 8.10 | 8.45 | 7.52 | 8.43 | 8.43 | 4.33% | 619 |
| Jan 28, 2026 | 7.80 | 8.44 | 7.69 | 8.08 | 8.08 | 3.59% | 1,236 |
| Jan 27, 2026 | 8.21 | 8.49 | 7.46 | 7.80 | 7.80 | -3.11% | 3,093 |
| Jan 23, 2026 | 8.70 | 8.85 | 8.00 | 8.05 | 8.05 | -6.61% | 7,781 |
| Jan 22, 2026 | 8.67 | 8.94 | 8.50 | 8.62 | 8.62 | 4.23% | 2,599 |
| Jan 21, 2026 | 9.94 | 9.94 | 8.25 | 8.27 | 8.27 | -9.62% | 12,402 |
| Jan 20, 2026 | 8.90 | 9.48 | 8.20 | 9.15 | 9.15 | 2.35% | 6,081 |
| Jan 19, 2026 | 9.68 | 9.69 | 8.65 | 8.94 | 8.94 | -1.32% | 4,107 |
| Jan 16, 2026 | 9.94 | 9.94 | 8.60 | 9.06 | 9.06 | -0.22% | 1,692 |
| Jan 14, 2026 | 9.16 | 9.16 | 8.70 | 9.08 | 9.08 | -0.87% | 1,714 |