BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 106.50
-1.30 (-1.21%)
At close: Mar 30, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 106.00 | 108.95 | 102.95 | 106.50 | 106.50 | -1.21% | 22,013 |
| Mar 27, 2026 | 110.20 | 110.20 | 106.00 | 107.80 | 107.80 | -1.60% | 29,116 |
| Mar 25, 2026 | 111.00 | 112.90 | 104.70 | 109.55 | 109.55 | 1.72% | 130,367 |
| Mar 24, 2026 | 108.05 | 116.00 | 102.00 | 107.70 | 107.70 | 1.32% | 40,865 |
| Mar 23, 2026 | 109.25 | 111.50 | 103.70 | 106.30 | 106.30 | -6.63% | 50,790 |
| Mar 20, 2026 | 119.75 | 119.75 | 108.15 | 113.85 | 113.85 | 1.02% | 15,540 |
| Mar 19, 2026 | 123.00 | 123.00 | 111.55 | 112.70 | 112.70 | -9.04% | 45,664 |
| Mar 18, 2026 | 119.70 | 127.25 | 114.95 | 123.90 | 123.90 | 6.44% | 24,410 |
| Mar 17, 2026 | 111.90 | 118.00 | 109.45 | 116.40 | 116.40 | 4.02% | 14,425 |
| Mar 16, 2026 | 118.20 | 118.20 | 104.00 | 111.90 | 111.90 | -2.65% | 25,868 |
| Mar 13, 2026 | 123.30 | 125.00 | 114.15 | 114.95 | 114.95 | -9.35% | 31,643 |
| Mar 12, 2026 | 131.05 | 132.50 | 125.00 | 126.80 | 126.80 | -5.55% | 28,765 |
| Mar 11, 2026 | 144.05 | 144.05 | 131.20 | 134.25 | 134.25 | -18.54% | 84,057 |
| Mar 10, 2026 | 160.00 | 166.85 | 158.60 | 164.80 | 144.08 | 5.24% | 37,088 |
| Mar 9, 2026 | 167.00 | 167.00 | 155.00 | 156.60 | 136.91 | -6.26% | 18,927 |
| Mar 6, 2026 | 164.00 | 169.45 | 163.00 | 167.05 | 146.04 | 1.83% | 21,452 |
| Mar 5, 2026 | 163.45 | 164.80 | 159.00 | 164.05 | 143.42 | 1.45% | 8,055 |
| Mar 4, 2026 | 166.25 | 166.25 | 159.00 | 161.70 | 141.37 | -3.23% | 14,452 |
| Mar 2, 2026 | 162.55 | 168.00 | 154.00 | 167.10 | 146.09 | -0.24% | 17,577 |
| Feb 27, 2026 | 163.00 | 177.00 | 158.45 | 167.50 | 146.44 | 2.70% | 23,619 |
| Feb 26, 2026 | 169.80 | 169.80 | 161.30 | 163.10 | 142.59 | -0.67% | 13,278 |
| Feb 25, 2026 | 167.00 | 171.35 | 161.00 | 164.20 | 143.55 | -1.79% | 12,975 |
| Feb 24, 2026 | 172.50 | 173.90 | 165.00 | 167.20 | 146.17 | -1.12% | 9,360 |
| Feb 23, 2026 | 165.60 | 173.65 | 165.30 | 169.10 | 147.84 | 2.61% | 12,785 |
| Feb 20, 2026 | 170.00 | 175.90 | 160.10 | 164.80 | 144.08 | -0.96% | 27,817 |
| Feb 19, 2026 | 177.00 | 180.00 | 161.00 | 166.40 | 145.48 | -6.96% | 37,743 |
| Feb 18, 2026 | 170.00 | 180.85 | 168.00 | 178.85 | 156.36 | 7.39% | 33,020 |
| Feb 17, 2026 | 150.30 | 170.75 | 150.30 | 166.55 | 145.61 | 7.28% | 20,080 |
| Feb 16, 2026 | 166.00 | 168.95 | 152.85 | 155.25 | 135.73 | -8.57% | 41,827 |
| Feb 13, 2026 | 170.00 | 174.95 | 165.50 | 169.80 | 148.45 | -0.24% | 7,027 |
| Feb 12, 2026 | 175.20 | 178.95 | 166.00 | 170.20 | 148.80 | -4.76% | 9,154 |
| Feb 11, 2026 | 182.05 | 187.10 | 175.10 | 178.70 | 156.23 | -1.79% | 9,434 |
| Feb 10, 2026 | 183.00 | 189.50 | 180.00 | 181.95 | 159.07 | 3.06% | 38,148 |
| Feb 9, 2026 | 164.00 | 176.55 | 164.00 | 176.55 | 154.35 | 10.00% | 30,619 |
| Feb 6, 2026 | 147.05 | 162.25 | 147.05 | 160.50 | 140.32 | 4.73% | 13,423 |
| Feb 5, 2026 | 153.40 | 158.00 | 149.30 | 153.25 | 133.98 | 3.93% | 4,430 |
| Feb 4, 2026 | 149.85 | 149.85 | 145.00 | 147.45 | 128.91 | 2.57% | 6,472 |
| Feb 3, 2026 | 150.20 | 150.20 | 142.80 | 143.75 | 125.67 | 0.49% | 17,435 |
| Feb 2, 2026 | 148.50 | 151.05 | 142.10 | 143.05 | 125.06 | -0.59% | 8,342 |
| Feb 1, 2026 | 140.00 | 143.90 | 138.10 | 143.90 | 125.80 | 5.00% | 8,542 |
| Jan 30, 2026 | 144.95 | 145.95 | 135.55 | 137.05 | 119.82 | -3.93% | 15,184 |
| Jan 29, 2026 | 155.65 | 155.70 | 142.00 | 142.65 | 124.71 | -3.84% | 16,823 |
| Jan 28, 2026 | 149.95 | 149.95 | 145.05 | 148.35 | 129.69 | 1.89% | 3,772 |
| Jan 27, 2026 | 149.10 | 154.35 | 144.00 | 145.60 | 127.29 | -1.95% | 5,342 |
| Jan 23, 2026 | 152.35 | 154.95 | 147.00 | 148.50 | 129.83 | 0.13% | 7,181 |
| Jan 22, 2026 | 147.95 | 148.30 | 143.00 | 148.30 | 129.65 | 4.99% | 9,317 |
| Jan 21, 2026 | 145.00 | 148.70 | 140.10 | 141.25 | 123.49 | -4.20% | 12,110 |
| Jan 20, 2026 | 153.00 | 157.85 | 147.40 | 147.45 | 128.91 | -4.96% | 15,358 |
| Jan 19, 2026 | 154.35 | 158.90 | 154.25 | 155.15 | 135.64 | -4.43% | 16,095 |
| Jan 16, 2026 | 171.70 | 173.65 | 162.35 | 162.35 | 141.93 | -4.98% | 23,942 |