BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 164.50
+7.80 (4.98%)
At close: Sep 5, 2025
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 4.98% | 6,743 |
| Sep 5, 2025 | 163.50 | 164.50 | 162.00 | 164.50 | 164.50 | 4.98% | 28,173 |
| Sep 4, 2025 | 151.15 | 156.70 | 151.00 | 156.70 | 156.70 | 4.99% | 51,373 |
| Sep 3, 2025 | 144.55 | 151.00 | 144.30 | 149.25 | 149.25 | 2.82% | 29,140 |
| Sep 2, 2025 | 143.00 | 147.90 | 135.80 | 145.15 | 145.15 | 1.57% | 101,148 |
| Sep 1, 2025 | 152.90 | 152.90 | 142.90 | 142.90 | 142.90 | -4.99% | 50,243 |
| Aug 29, 2025 | 158.00 | 159.90 | 150.40 | 150.40 | 150.40 | -4.99% | 34,772 |
| Aug 28, 2025 | 159.95 | 159.95 | 147.45 | 158.30 | 158.30 | 3.91% | 80,469 |
| Aug 26, 2025 | 137.10 | 152.35 | 136.60 | 152.35 | 152.35 | 10.00% | 107,396 |
| Aug 25, 2025 | 127.60 | 140.35 | 127.60 | 138.50 | 138.50 | 8.54% | 189,349 |
| Aug 22, 2025 | 127.80 | 130.00 | 125.00 | 127.60 | 127.60 | 2.33% | 48,131 |
| Aug 21, 2025 | 112.10 | 125.85 | 112.10 | 124.70 | 124.70 | 8.53% | 90,252 |
| Aug 20, 2025 | 111.00 | 116.00 | 111.00 | 114.90 | 114.90 | 2.64% | 18,689 |
| Aug 19, 2025 | 114.95 | 114.95 | 110.00 | 111.95 | 111.95 | -1.84% | 9,239 |
| Aug 18, 2025 | 119.70 | 123.10 | 112.00 | 114.05 | 114.05 | -2.94% | 48,053 |
| Aug 14, 2025 | 115.55 | 118.00 | 115.50 | 117.50 | 117.50 | 0.56% | 23,604 |
| Aug 13, 2025 | 118.00 | 118.50 | 115.05 | 116.85 | 116.85 | 0.65% | 23,451 |
| Aug 12, 2025 | 112.10 | 118.40 | 112.10 | 116.10 | 116.10 | 1.66% | 47,680 |
| Aug 11, 2025 | 119.90 | 119.90 | 106.00 | 114.20 | 114.20 | 4.20% | 66,430 |
| Aug 8, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 9.98% | 28,763 |
| Aug 7, 2025 | 100.95 | 100.95 | 96.25 | 99.65 | 99.65 | 0.20% | 2,558 |
| Aug 6, 2025 | 103.00 | 104.25 | 98.60 | 99.45 | 99.45 | -4.14% | 11,144 |
| Aug 5, 2025 | 104.00 | 104.00 | 102.15 | 103.75 | 103.75 | 1.12% | 3,619 |
| Aug 4, 2025 | 101.90 | 103.75 | 99.50 | 102.60 | 102.60 | 3.53% | 6,614 |
| Aug 1, 2025 | 99.20 | 102.00 | 95.40 | 99.10 | 99.10 | -1.29% | 23,992 |
| Jul 31, 2025 | 99.95 | 101.70 | 98.50 | 100.40 | 100.40 | -1.18% | 5,628 |
| Jul 30, 2025 | 104.05 | 104.05 | 101.00 | 101.60 | 101.60 | 0.25% | 3,282 |
| Jul 29, 2025 | 100.00 | 102.50 | 97.20 | 101.35 | 101.35 | 0.50% | 15,797 |
| Jul 28, 2025 | 103.00 | 103.85 | 100.00 | 100.85 | 100.85 | -1.71% | 5,923 |
| Jul 25, 2025 | 100.30 | 103.90 | 100.30 | 102.60 | 102.60 | 0.24% | 7,042 |
| Jul 24, 2025 | 105.00 | 108.00 | 102.00 | 102.35 | 102.35 | -1.11% | 8,783 |
| Jul 23, 2025 | 101.00 | 103.90 | 101.00 | 103.50 | 103.50 | 2.53% | 11,710 |
| Jul 22, 2025 | 105.50 | 107.25 | 100.35 | 100.95 | 100.95 | -4.04% | 15,004 |
| Jul 21, 2025 | 105.90 | 106.90 | 102.10 | 105.20 | 105.20 | 0.43% | 9,870 |
| Jul 18, 2025 | 101.00 | 105.95 | 100.10 | 104.75 | 104.75 | 2.10% | 14,855 |
| Jul 17, 2025 | 106.30 | 109.85 | 101.00 | 102.60 | 102.60 | -3.44% | 23,466 |
| Jul 16, 2025 | 109.35 | 110.80 | 105.35 | 106.25 | 106.25 | -1.89% | 18,573 |
| Jul 15, 2025 | 112.90 | 112.90 | 107.00 | 108.30 | 108.30 | -2.04% | 15,668 |
| Jul 14, 2025 | 113.00 | 115.00 | 109.00 | 110.55 | 110.55 | -1.16% | 10,453 |
| Jul 11, 2025 | 110.00 | 113.80 | 109.95 | 111.85 | 111.85 | 0.77% | 6,879 |
| Jul 10, 2025 | 113.80 | 113.80 | 107.00 | 111.00 | 111.00 | 0.45% | 18,932 |
| Jul 9, 2025 | 111.25 | 114.05 | 110.00 | 110.50 | 110.50 | -3.41% | 12,458 |
| Jul 8, 2025 | 111.95 | 115.90 | 111.05 | 114.40 | 114.40 | 2.19% | 13,778 |
| Jul 7, 2025 | 113.80 | 115.75 | 111.50 | 111.95 | 111.95 | -1.15% | 2,655 |
| Jul 4, 2025 | 113.50 | 114.00 | 112.05 | 113.25 | 113.25 | -0.13% | 4,815 |
| Jul 3, 2025 | 116.85 | 116.85 | 112.00 | 113.40 | 113.40 | 0.31% | 3,889 |
| Jul 2, 2025 | 117.00 | 117.00 | 112.65 | 113.05 | 113.05 | -1.01% | 5,871 |
| Jul 1, 2025 | 117.70 | 117.70 | 113.30 | 114.20 | 114.20 | -0.17% | 2,795 |
| Jun 30, 2025 | 118.45 | 118.75 | 111.75 | 114.40 | 114.40 | -0.48% | 5,415 |
| Jun 27, 2025 | 115.85 | 117.80 | 114.50 | 114.95 | 114.95 | 0.17% | 2,923 |