BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 141.25
-6.20 (-4.20%)
At close: Jan 21, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 191.70 | 191.70 | 183.35 | 184.90 | 184.90 | -4.17% | 23,821 |
| Dec 2, 2025 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 4.98% | 28,136 |
| Dec 1, 2025 | 174.55 | 183.80 | 174.55 | 183.80 | 183.80 | 5.00% | 23,312 |
| Nov 28, 2025 | 180.00 | 182.00 | 172.00 | 175.05 | 175.05 | -1.52% | 3,519 |
| Nov 27, 2025 | 177.80 | 182.00 | 175.00 | 177.75 | 177.75 | 2.16% | 6,112 |
| Nov 26, 2025 | 179.15 | 185.90 | 171.10 | 174.00 | 174.00 | -2.87% | 14,466 |
| Nov 25, 2025 | 187.50 | 189.90 | 177.05 | 179.15 | 179.15 | -3.35% | 9,575 |
| Nov 24, 2025 | 189.80 | 189.80 | 175.25 | 185.35 | 185.35 | 0.79% | 9,170 |
| Nov 21, 2025 | 192.00 | 192.00 | 183.00 | 183.90 | 183.90 | -3.49% | 6,847 |
| Nov 20, 2025 | 193.00 | 198.75 | 187.00 | 190.55 | 190.55 | -3.00% | 9,149 |
| Nov 19, 2025 | 202.00 | 202.90 | 193.00 | 196.45 | 196.45 | -3.23% | 12,316 |
| Nov 18, 2025 | 199.50 | 206.00 | 193.00 | 203.00 | 203.00 | 0.84% | 24,449 |
| Nov 17, 2025 | 209.00 | 212.40 | 192.35 | 201.30 | 201.30 | -0.57% | 26,651 |
| Nov 14, 2025 | 202.25 | 202.45 | 202.25 | 202.45 | 202.45 | 4.98% | 8,198 |
| Nov 13, 2025 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | 4.98% | 7,341 |
| Nov 12, 2025 | 181.65 | 184.50 | 175.05 | 183.70 | 183.70 | 1.13% | 10,939 |