The First Custodian Fund (India) Ltd. (BOM:511122)
India · Delayed Price · Currency is INR 63.00
+0.28 (0.45%)
At close: Aug 25, 2026
BOM:511122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 63.98 | 63.98 | 58.50 | 62.72 | 62.72 | -1.97% | 675 |
| Aug 21, 2026 | 63.99 | 63.99 | 59.00 | 63.98 | 63.98 | 7.98% | 31 |
| Aug 20, 2026 | 60.00 | 60.00 | 59.20 | 59.25 | 59.25 | 1.11% | 1,418 |
| Aug 19, 2026 | 57.00 | 59.49 | 54.55 | 58.60 | 58.60 | 1.93% | 772 |
| Aug 18, 2026 | 58.00 | 61.00 | 56.00 | 57.49 | 57.49 | -4.31% | 297 |
| Aug 17, 2026 | 58.00 | 63.49 | 58.00 | 60.08 | 60.08 | 4.05% | 799 |
| Aug 14, 2026 | 58.00 | 60.80 | 56.00 | 57.74 | 57.74 | -3.86% | 712 |
| Aug 13, 2026 | 62.80 | 67.00 | 57.67 | 60.06 | 60.06 | -1.52% | 1,145 |
| Aug 12, 2026 | 66.00 | 66.00 | 59.20 | 60.99 | 60.99 | -6.11% | 189 |
| Aug 11, 2026 | 65.90 | 65.90 | 62.10 | 64.96 | 64.96 | -1.43% | 144 |
| Aug 10, 2026 | 58.00 | 65.90 | 58.00 | 65.90 | 65.90 | 7.31% | 5 |
| Aug 7, 2026 | 60.65 | 63.00 | 58.01 | 61.41 | 61.41 | -4.05% | 1,369 |
| Aug 6, 2026 | 65.90 | 65.90 | 64.00 | 64.00 | 64.00 | 2.19% | 166 |
| Aug 5, 2026 | 66.55 | 66.55 | 60.61 | 62.63 | 62.63 | -2.52% | 58 |
| Aug 4, 2026 | 64.55 | 64.55 | 64.25 | 64.25 | 64.25 | -3.46% | 371 |
| Aug 3, 2026 | 66.58 | 66.58 | 62.00 | 66.55 | 66.55 | -0.05% | 72 |
| Jul 31, 2026 | 66.95 | 66.95 | 62.72 | 66.58 | 66.58 | 0.60% | 246 |
| Jul 30, 2026 | 63.00 | 66.18 | 62.70 | 66.18 | 66.18 | -1.21% | 255 |
| Jul 29, 2026 | 63.95 | 67.28 | 62.35 | 66.99 | 66.99 | -1.46% | 64 |
| Jul 28, 2026 | 68.41 | 68.41 | 62.10 | 67.98 | 67.98 | -1.03% | 303 |
| Jul 27, 2026 | 67.00 | 68.69 | 67.00 | 68.69 | 68.69 | - | 7 |
| Jul 24, 2026 | 68.88 | 68.88 | 65.00 | 68.69 | 68.69 | -0.03% | 437 |
| Jul 23, 2026 | 66.00 | 68.76 | 65.00 | 68.71 | 68.71 | 0.62% | 151 |
| Jul 22, 2026 | 68.40 | 68.40 | 68.29 | 68.29 | 68.29 | -0.74% | 4 |
| Jul 20, 2026 | 67.95 | 68.82 | 67.95 | 68.80 | 68.80 | 1.25% | 18 |
| Jul 17, 2026 | 63.90 | 68.94 | 63.60 | 67.95 | 67.95 | 0.03% | 304 |
| Jul 16, 2026 | 65.40 | 68.87 | 63.00 | 67.93 | 67.93 | -2.26% | 550 |
| Jul 15, 2026 | 69.57 | 69.57 | 69.50 | 69.50 | 69.50 | -0.32% | 18 |
| Jul 14, 2026 | 69.80 | 69.80 | 69.72 | 69.72 | 69.72 | 1.81% | 4 |
| Jul 13, 2026 | 69.00 | 69.00 | 68.06 | 68.48 | 68.48 | 3.77% | 38 |
| Jul 10, 2026 | 67.50 | 67.50 | 60.51 | 65.99 | 65.99 | 4.96% | 84 |
| Jul 9, 2026 | 66.00 | 66.00 | 60.26 | 62.87 | 62.87 | -1.36% | 144 |
| Jul 8, 2026 | 64.15 | 69.26 | 61.26 | 63.74 | 63.74 | -6.35% | 1,690 |
| Jul 7, 2026 | 70.50 | 70.50 | 64.00 | 68.06 | 68.06 | -4.14% | 478 |
| Jul 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 10 |
| Jul 1, 2026 | 65.10 | 71.05 | 65.00 | 71.00 | 71.00 | -1.39% | 91 |
| Jun 30, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 4.21% | 2 |
| Jun 29, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - | 45 |
| Jun 25, 2026 | 64.00 | 70.96 | 63.00 | 69.09 | 69.09 | 1.20% | 168 |
| Jun 24, 2026 | 72.99 | 72.99 | 65.00 | 68.27 | 68.27 | -3.03% | 178 |
| Jun 23, 2026 | 70.39 | 70.40 | 70.39 | 70.40 | 70.40 | -0.14% | 2 |
| Jun 22, 2026 | 71.99 | 71.99 | 70.50 | 70.50 | 70.50 | 1.09% | 2 |
| Jun 19, 2026 | 73.80 | 73.80 | 64.36 | 69.74 | 69.74 | -2.46% | 229 |
| Jun 18, 2026 | 71.85 | 71.85 | 71.50 | 71.50 | 71.50 | 2.16% | 2 |
| Jun 17, 2026 | 70.95 | 71.90 | 68.00 | 69.99 | 69.99 | 2.78% | 215 |
| Jun 16, 2026 | 68.07 | 70.99 | 67.50 | 68.10 | 68.10 | -0.37% | 117 |
| Jun 15, 2026 | 69.20 | 74.00 | 68.07 | 68.35 | 68.35 | -7.64% | 646 |
| Jun 12, 2026 | 71.00 | 74.00 | 69.80 | 74.00 | 74.00 | - | 288 |
| Jun 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 4 |
| Jun 9, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1.39% | 3 |