BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 134.25
-9.83 (-6.82%)
At close: Mar 11, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 169.55 | 174.70 | 169.10 | 170.85 | 149.37 | 0.77% | 2,065 |
| Jan 13, 2026 | 162.80 | 170.85 | 157.50 | 169.55 | 148.23 | 4.18% | 10,084 |
| Jan 12, 2026 | 166.10 | 169.70 | 162.10 | 162.75 | 142.28 | -4.60% | 15,616 |
| Jan 9, 2026 | 167.95 | 174.80 | 164.15 | 170.60 | 149.15 | 1.22% | 12,787 |
| Jan 8, 2026 | 181.05 | 181.05 | 167.30 | 168.55 | 147.35 | -3.66% | 18,357 |
| Jan 7, 2026 | 174.95 | 182.95 | 173.30 | 174.95 | 152.95 | - | 11,928 |
| Jan 6, 2026 | 175.10 | 182.95 | 174.00 | 174.95 | 152.95 | -0.14% | 11,309 |
| Jan 5, 2026 | 172.10 | 184.70 | 172.10 | 175.20 | 153.17 | -0.43% | 11,265 |
| Jan 2, 2026 | 171.65 | 180.05 | 171.65 | 175.95 | 153.82 | 2.59% | 13,540 |
| Jan 1, 2026 | 178.00 | 178.00 | 170.10 | 171.50 | 149.93 | -1.12% | 5,431 |
| Dec 31, 2025 | 170.75 | 175.70 | 169.00 | 173.45 | 151.64 | 0.78% | 11,833 |