The First Custodian Fund (India) Ltd. (BOM:511122)
India · Delayed Price · Currency is INR 64.25
-2.30 (-3.46%)
At close: Aug 4, 2026
BOM:511122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | 18 |
| Jun 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.14% | 1 |
| Jun 4, 2026 | 72.50 | 75.90 | 70.70 | 72.02 | 72.02 | -0.66% | 181 |
| Jun 3, 2026 | 70.55 | 74.98 | 68.00 | 72.50 | 72.50 | -3.33% | 565 |
| Jun 2, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | -0.71% | 49 |
| Jun 1, 2026 | 65.30 | 76.90 | 65.30 | 75.54 | 75.54 | 7.41% | 391 |
| May 29, 2026 | 76.90 | 76.90 | 69.40 | 70.33 | 70.33 | -4.23% | 29 |
| May 27, 2026 | 74.70 | 74.70 | 72.30 | 73.44 | 73.44 | 0.60% | 43 |
| May 26, 2026 | 75.95 | 75.95 | 73.00 | 73.00 | 73.00 | 0.07% | 7 |
| May 25, 2026 | 77.00 | 77.00 | 68.00 | 72.95 | 72.95 | -2.08% | 248 |
| May 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.53% | 9 |
| May 21, 2026 | 76.95 | 76.95 | 72.00 | 74.90 | 74.90 | 4.03% | 44 |
| May 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 65 |
| May 19, 2026 | 73.90 | 76.90 | 70.90 | 72.00 | 72.00 | 1.57% | 234 |