FGP Limited (BOM:500142)
India · Delayed Price · Currency is INR 11.90
+0.40 (3.48%)
At close: May 13, 2026
FGP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.08 | 12.30 | 10.90 | 11.50 | 11.50 | 2.68% | 14,520 |
| May 11, 2026 | 11.73 | 11.88 | 10.50 | 11.20 | 11.20 | -2.18% | 5,392 |
| May 8, 2026 | 10.50 | 11.60 | 10.50 | 11.45 | 11.45 | 4.66% | 44,079 |
| May 7, 2026 | 11.02 | 11.42 | 10.38 | 10.94 | 10.94 | -0.73% | 1,677 |
| May 6, 2026 | 10.30 | 11.48 | 10.00 | 11.02 | 11.02 | 8.79% | 24,049 |
| May 5, 2026 | 9.60 | 10.39 | 9.60 | 10.13 | 10.13 | 0.90% | 19,248 |
| May 4, 2026 | 10.70 | 11.55 | 9.60 | 10.04 | 10.04 | -4.20% | 20,320 |
| Apr 30, 2026 | 10.48 | 11.50 | 10.11 | 10.48 | 10.48 | - | 11,946 |
| Apr 29, 2026 | 11.34 | 11.89 | 10.05 | 10.48 | 10.48 | -5.33% | 21,116 |
| Apr 28, 2026 | 11.03 | 11.08 | 10.66 | 11.07 | 11.07 | -0.09% | 996 |
| Apr 27, 2026 | 10.64 | 12.75 | 9.53 | 11.08 | 11.08 | 3.84% | 4,887 |
| Apr 24, 2026 | 11.20 | 11.60 | 10.62 | 10.67 | 10.67 | -1.75% | 11,994 |
| Apr 23, 2026 | 11.47 | 11.49 | 10.65 | 10.86 | 10.86 | -6.78% | 1,621 |
| Apr 22, 2026 | 11.44 | 11.89 | 10.80 | 11.65 | 11.65 | 1.84% | 2,978 |
| Apr 21, 2026 | 10.80 | 11.80 | 10.55 | 11.44 | 11.44 | 7.32% | 1,165 |
| Apr 20, 2026 | 10.31 | 12.10 | 10.31 | 10.66 | 10.66 | -4.39% | 5,463 |
| Apr 17, 2026 | 10.75 | 11.26 | 10.11 | 11.15 | 11.15 | 4.69% | 3,817 |
| Apr 16, 2026 | 11.29 | 11.29 | 10.15 | 10.65 | 10.65 | -5.75% | 6,218 |
| Apr 15, 2026 | 11.10 | 11.30 | 9.69 | 11.30 | 11.30 | 3.86% | 4,606 |
| Apr 13, 2026 | 11.39 | 11.39 | 10.20 | 10.88 | 10.88 | -0.27% | 1,451 |
| Apr 10, 2026 | 10.99 | 11.20 | 10.01 | 10.91 | 10.91 | 7.70% | 12,241 |
| Apr 9, 2026 | 10.40 | 10.50 | 10.06 | 10.13 | 10.13 | -1.65% | 514 |
| Apr 8, 2026 | 10.99 | 11.15 | 10.01 | 10.30 | 10.30 | 1.78% | 7,212 |
| Apr 7, 2026 | 9.10 | 11.64 | 9.10 | 10.12 | 10.12 | 4.33% | 13,606 |
| Apr 6, 2026 | 9.95 | 10.00 | 9.47 | 9.70 | 9.70 | 4.53% | 7,289 |
| Apr 2, 2026 | 10.60 | 10.60 | 9.15 | 9.28 | 9.28 | -10.94% | 1,765 |
| Apr 1, 2026 | 9.17 | 10.94 | 9.17 | 10.42 | 10.42 | 13.63% | 2,767 |
| Mar 30, 2026 | 9.98 | 9.98 | 9.05 | 9.17 | 9.17 | -8.12% | 1,907 |
| 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 |