FGP Limited (BOM:500142)
India · Delayed Price · Currency is INR 9.14
+0.42 (4.82%)
At close: Oct 27, 2026
FGP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.63 | 9.15 | 8.63 | 9.14 | 9.14 | 4.82% | 1,266 |
| Oct 26, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 4.93% | 466 |
| Oct 23, 2026 | 8.99 | 8.99 | 8.28 | 8.31 | 8.31 | -4.26% | 4,095 |
| Oct 22, 2026 | 9.05 | 9.49 | 8.65 | 8.68 | 8.68 | -4.09% | 1,736 |
| Oct 21, 2026 | 9.89 | 9.89 | 9.01 | 9.05 | 9.05 | -4.54% | 4,825 |
| Oct 19, 2026 | 10.15 | 10.15 | 9.24 | 9.48 | 9.48 | -1.96% | 12,919 |
| Oct 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.99% | 1,129 |
| Oct 15, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.90% | 516 |
| Oct 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.90% | 220 |
| Oct 13, 2026 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | 4.89% | 269 |
| Oct 12, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 2,431 |
| Oct 9, 2026 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 1.20% | 142 |
| Oct 8, 2026 | 7.51 | 7.55 | 7.51 | 7.51 | 7.51 | - | 103 |
| Oct 7, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.33% | 1 |
| Oct 6, 2026 | 8.26 | 8.26 | 7.85 | 7.85 | 7.85 | -4.96% | 696 |
| Oct 5, 2026 | 8.40 | 8.48 | 7.91 | 8.26 | 8.26 | -0.72% | 651 |
| Oct 1, 2026 | 8.80 | 9.18 | 8.32 | 8.32 | 8.32 | -4.91% | 1,000 |
| Sep 30, 2026 | 9.30 | 9.30 | 8.75 | 8.75 | 8.75 | -4.99% | 1,401 |
| Sep 29, 2026 | 8.93 | 9.21 | 8.93 | 9.21 | 9.21 | -2.02% | 210 |
| Sep 28, 2026 | 9.75 | 9.75 | 9.35 | 9.40 | 9.40 | -4.08% | 616 |
| Sep 25, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -4.95% | 1,444 |
| Sep 24, 2026 | 10.35 | 10.50 | 10.31 | 10.31 | 10.31 | -4.89% | 181 |
| Sep 23, 2026 | 9.85 | 10.84 | 9.84 | 10.84 | 10.84 | 4.73% | 10,769 |
| Sep 22, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -4.96% | 30 |
| Sep 21, 2026 | 11.41 | 11.46 | 10.89 | 10.89 | 10.89 | -4.97% | 6,401 |
| Sep 18, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -4.98% | 2,109 |
| Sep 17, 2026 | 12.10 | 12.44 | 12.06 | 12.06 | 12.06 | -4.96% | 736 |
| Sep 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -4.94% | 215 |
| Sep 15, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.64% | 5 |
| Sep 11, 2026 | 14.00 | 14.00 | 12.70 | 14.00 | 14.00 | 4.79% | 125 |
| Sep 10, 2026 | 13.36 | 13.36 | 12.81 | 13.36 | 13.36 | - | 278 |
| Sep 9, 2026 | 13.36 | 13.36 | 12.58 | 13.36 | 13.36 | 0.98% | 323 |
| Sep 8, 2026 | 13.22 | 14.59 | 13.22 | 13.23 | 13.23 | -4.89% | 777 |
| Sep 7, 2026 | 14.57 | 15.00 | 13.91 | 13.91 | 13.91 | -4.53% | 61 |
| Sep 4, 2026 | 14.49 | 14.60 | 13.84 | 14.57 | 14.57 | 4.74% | 14,627 |
| Sep 3, 2026 | 13.54 | 13.93 | 12.93 | 13.91 | 13.91 | 4.82% | 9,399 |
| Sep 2, 2026 | 13.24 | 13.28 | 12.41 | 13.27 | 13.27 | 4.24% | 4,188 |
| Sep 1, 2026 | 13.00 | 13.62 | 12.57 | 12.73 | 12.73 | -2.75% | 2,964 |
| Aug 31, 2026 | 13.93 | 13.93 | 12.94 | 13.09 | 13.09 | -1.50% | 5,290 |
| Aug 28, 2026 | 13.49 | 13.51 | 12.50 | 13.29 | 13.29 | 3.26% | 16,898 |
| Aug 27, 2026 | 13.70 | 13.70 | 12.72 | 12.87 | 12.87 | -3.31% | 2,956 |
| Aug 26, 2026 | 12.68 | 13.31 | 12.68 | 13.31 | 13.31 | 4.97% | 44,196 |
| Aug 25, 2026 | 12.56 | 12.70 | 11.67 | 12.68 | 12.68 | 4.79% | 13,945 |
| Aug 24, 2026 | 12.99 | 12.99 | 12.02 | 12.10 | 12.10 | -3.20% | 6,572 |
| Aug 21, 2026 | 12.50 | 13.48 | 11.71 | 12.50 | 12.50 | - | 7,431 |
| Aug 20, 2026 | 11.90 | 12.50 | 11.12 | 12.50 | 12.50 | 9.55% | 28,611 |
| Aug 19, 2026 | 11.30 | 11.94 | 11.20 | 11.41 | 11.41 | 1.51% | 5,173 |
| Aug 18, 2026 | 11.24 | 11.90 | 11.24 | 11.24 | 11.24 | -5.78% | 520 |
| Aug 17, 2026 | 12.10 | 12.10 | 10.79 | 11.93 | 11.93 | 2.76% | 4,970 |
| Aug 14, 2026 | 12.62 | 12.62 | 11.05 | 11.61 | 11.61 | -0.43% | 4,177 |