BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 169.80
-0.40 (-0.24%)
At close: Feb 13, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 170.00 | 174.95 | 165.50 | 169.80 | 169.80 | -0.24% | 7,027 |
| Feb 12, 2026 | 175.20 | 178.95 | 166.00 | 170.20 | 170.20 | -4.76% | 9,154 |
| Feb 11, 2026 | 182.05 | 187.10 | 175.10 | 178.70 | 178.70 | -1.79% | 9,434 |
| Feb 10, 2026 | 183.00 | 189.50 | 180.00 | 181.95 | 181.95 | 3.06% | 38,148 |
| Feb 9, 2026 | 164.00 | 176.55 | 164.00 | 176.55 | 176.55 | 10.00% | 30,619 |
| Feb 6, 2026 | 147.05 | 162.25 | 147.05 | 160.50 | 160.50 | 4.73% | 13,423 |
| Feb 5, 2026 | 153.40 | 158.00 | 149.30 | 153.25 | 153.25 | 3.93% | 4,430 |
| Feb 4, 2026 | 149.85 | 149.85 | 145.00 | 147.45 | 147.45 | 2.57% | 6,472 |
| Feb 3, 2026 | 150.20 | 150.20 | 142.80 | 143.75 | 143.75 | 0.49% | 17,435 |
| Feb 2, 2026 | 148.50 | 151.05 | 142.10 | 143.05 | 143.05 | -0.59% | 8,342 |
| Feb 1, 2026 | 140.00 | 143.90 | 138.10 | 143.90 | 143.90 | 5.00% | 8,542 |
| Jan 30, 2026 | 144.95 | 145.95 | 135.55 | 137.05 | 137.05 | -3.93% | 15,184 |
| Jan 29, 2026 | 155.65 | 155.70 | 142.00 | 142.65 | 142.65 | -3.84% | 16,823 |
| Jan 28, 2026 | 149.95 | 149.95 | 145.05 | 148.35 | 148.35 | 1.89% | 3,772 |
| Jan 27, 2026 | 149.10 | 154.35 | 144.00 | 145.60 | 145.60 | -1.95% | 5,342 |
| Jan 23, 2026 | 152.35 | 154.95 | 147.00 | 148.50 | 148.50 | 0.13% | 7,181 |
| Jan 22, 2026 | 147.95 | 148.30 | 143.00 | 148.30 | 148.30 | 4.99% | 9,317 |
| Jan 21, 2026 | 145.00 | 148.70 | 140.10 | 141.25 | 141.25 | -4.20% | 12,110 |
| Jan 20, 2026 | 153.00 | 157.85 | 147.40 | 147.45 | 147.45 | -4.96% | 15,358 |
| Jan 19, 2026 | 154.35 | 158.90 | 154.25 | 155.15 | 155.15 | -4.43% | 16,095 |
| Jan 16, 2026 | 171.70 | 173.65 | 162.35 | 162.35 | 162.35 | -4.98% | 23,942 |
| Jan 14, 2026 | 169.55 | 174.70 | 169.10 | 170.85 | 170.85 | 0.77% | 2,065 |
| Jan 13, 2026 | 162.80 | 170.85 | 157.50 | 169.55 | 169.55 | 4.18% | 10,084 |
| Jan 12, 2026 | 166.10 | 169.70 | 162.10 | 162.75 | 162.75 | -4.60% | 15,616 |
| Jan 9, 2026 | 167.95 | 174.80 | 164.15 | 170.60 | 170.60 | 1.22% | 12,787 |
| Jan 8, 2026 | 181.05 | 181.05 | 167.30 | 168.55 | 168.55 | -3.66% | 18,357 |
| Jan 7, 2026 | 174.95 | 182.95 | 173.30 | 174.95 | 174.95 | - | 11,928 |
| Jan 6, 2026 | 175.10 | 182.95 | 174.00 | 174.95 | 174.95 | -0.14% | 11,309 |
| Jan 5, 2026 | 172.10 | 184.70 | 172.10 | 175.20 | 175.20 | -0.43% | 11,265 |
| Jan 2, 2026 | 171.65 | 180.05 | 171.65 | 175.95 | 175.95 | 2.59% | 13,540 |
| Jan 1, 2026 | 178.00 | 178.00 | 170.10 | 171.50 | 171.50 | -1.12% | 5,431 |
| Dec 31, 2025 | 170.75 | 175.70 | 169.00 | 173.45 | 173.45 | 0.78% | 11,833 |
| Dec 30, 2025 | 174.00 | 175.80 | 168.00 | 172.10 | 172.10 | -1.04% | 10,347 |
| Dec 29, 2025 | 182.00 | 182.00 | 169.30 | 173.90 | 173.90 | -2.36% | 11,785 |
| Dec 26, 2025 | 175.10 | 183.85 | 175.00 | 178.10 | 178.10 | 1.22% | 12,420 |
| Dec 24, 2025 | 173.55 | 179.70 | 173.55 | 175.95 | 175.95 | 1.56% | 7,310 |
| Dec 23, 2025 | 172.50 | 179.40 | 169.15 | 173.25 | 173.25 | -1.56% | 9,699 |
| Dec 22, 2025 | 179.00 | 179.40 | 171.00 | 176.00 | 176.00 | -1.81% | 8,155 |
| Dec 19, 2025 | 173.10 | 181.75 | 173.10 | 179.25 | 179.25 | 1.44% | 2,418 |
| Dec 18, 2025 | 182.60 | 182.75 | 175.30 | 176.70 | 176.70 | -3.26% | 7,505 |
| Dec 17, 2025 | 184.65 | 185.85 | 179.00 | 182.65 | 182.65 | -1.08% | 7,139 |
| Dec 16, 2025 | 183.00 | 186.90 | 176.50 | 184.65 | 184.65 | 2.53% | 7,420 |
| Dec 15, 2025 | 180.00 | 184.95 | 169.15 | 180.10 | 180.10 | 1.15% | 12,907 |
| Dec 12, 2025 | 173.60 | 180.00 | 173.60 | 178.05 | 178.05 | 2.56% | 14,007 |
| Dec 11, 2025 | 177.80 | 177.80 | 166.35 | 173.60 | 173.60 | -0.32% | 5,187 |
| Dec 10, 2025 | 181.90 | 181.90 | 172.90 | 174.15 | 174.15 | -4.29% | 10,529 |
| Dec 9, 2025 | 180.60 | 184.80 | 170.80 | 181.95 | 181.95 | 1.22% | 6,588 |
| Dec 8, 2025 | 189.95 | 189.95 | 179.75 | 179.75 | 179.75 | -4.99% | 10,310 |
| Dec 5, 2025 | 194.00 | 197.00 | 185.10 | 189.20 | 189.20 | -0.76% | 3,537 |
| Dec 4, 2025 | 184.90 | 193.00 | 179.00 | 190.65 | 190.65 | 3.11% | 4,787 |