BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 260.80
+12.40 (4.99%)
At close: Sep 11, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 246.80 | 248.40 | 242.50 | 248.40 | 248.40 | 4.99% | 77,938 |
| Sep 9, 2026 | 227.00 | 236.60 | 225.45 | 236.60 | 236.60 | 4.99% | 35,931 |
| Sep 8, 2026 | 223.90 | 227.00 | 215.00 | 225.35 | 225.35 | 0.65% | 40,147 |
| Sep 7, 2026 | 226.05 | 226.05 | 214.50 | 223.90 | 223.90 | -0.47% | 14,168 |
| Sep 4, 2026 | 221.30 | 228.95 | 219.45 | 224.95 | 224.95 | 3.16% | 32,475 |
| Sep 3, 2026 | 228.90 | 231.75 | 215.05 | 218.05 | 218.05 | -3.41% | 65,944 |
| Sep 2, 2026 | 241.00 | 241.00 | 224.70 | 225.75 | 225.75 | -4.55% | 37,495 |
| Sep 1, 2026 | 242.75 | 244.90 | 235.00 | 236.50 | 236.50 | -2.17% | 37,218 |
| Aug 31, 2026 | 243.00 | 244.85 | 232.00 | 241.75 | 241.75 | 1.49% | 17,204 |
| Aug 28, 2026 | 251.60 | 252.00 | 236.00 | 238.20 | 238.20 | -2.14% | 20,635 |
| Aug 27, 2026 | 234.80 | 246.00 | 232.50 | 243.40 | 243.40 | 3.66% | 34,044 |
| Aug 26, 2026 | 241.00 | 242.00 | 231.00 | 234.80 | 234.80 | -1.05% | 21,198 |
| Aug 25, 2026 | 246.80 | 246.80 | 235.00 | 237.30 | 237.30 | -2.89% | 17,093 |
| Aug 24, 2026 | 239.50 | 247.00 | 229.20 | 244.35 | 244.35 | 2.03% | 39,967 |
| Aug 21, 2026 | 244.00 | 246.90 | 238.25 | 239.50 | 239.50 | 0.15% | 25,363 |
| Aug 20, 2026 | 237.00 | 242.00 | 232.05 | 239.15 | 239.15 | 1.12% | 19,522 |
| Aug 19, 2026 | 247.20 | 247.20 | 229.95 | 236.50 | 236.50 | -2.29% | 47,035 |
| Aug 18, 2026 | 249.25 | 249.25 | 235.90 | 242.05 | 242.05 | 1.96% | 61,021 |
| Aug 17, 2026 | 219.00 | 237.40 | 219.00 | 237.40 | 237.40 | 5.00% | 63,845 |
| Aug 14, 2026 | 238.10 | 240.00 | 221.35 | 226.10 | 226.10 | -2.96% | 33,712 |
| Aug 13, 2026 | 226.50 | 237.00 | 226.00 | 233.00 | 233.00 | 2.96% | 74,370 |
| Aug 12, 2026 | 229.05 | 229.05 | 220.00 | 226.30 | 226.30 | 3.74% | 275,234 |
| Aug 11, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | 4.98% | 26,731 |
| Aug 10, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 4.98% | 26,912 |
| Aug 7, 2026 | 189.10 | 198.55 | 189.10 | 197.95 | 197.95 | 4.68% | 37,662 |
| Aug 6, 2026 | 187.60 | 192.00 | 180.00 | 189.10 | 189.10 | 2.63% | 26,868 |
| Aug 5, 2026 | 192.75 | 192.75 | 183.50 | 184.25 | 184.25 | -2.92% | 12,347 |
| Aug 4, 2026 | 195.00 | 195.00 | 183.00 | 189.80 | 189.80 | -0.89% | 19,965 |
| Aug 3, 2026 | 191.40 | 198.00 | 184.10 | 191.50 | 191.50 | 0.55% | 17,211 |
| Jul 31, 2026 | 186.85 | 191.85 | 180.20 | 190.45 | 190.45 | 2.17% | 12,719 |
| Jul 30, 2026 | 190.00 | 193.25 | 181.05 | 186.40 | 186.40 | -1.89% | 14,623 |
| Jul 29, 2026 | 184.05 | 197.40 | 179.00 | 190.00 | 190.00 | 0.85% | 48,314 |
| Jul 28, 2026 | 188.40 | 194.90 | 188.40 | 188.40 | 188.40 | -4.99% | 28,879 |
| Jul 27, 2026 | 201.60 | 202.30 | 198.30 | 198.30 | 198.30 | -4.98% | 9,799 |
| Jul 24, 2026 | 215.00 | 228.00 | 207.55 | 208.70 | 208.70 | -4.46% | 63,313 |
| Jul 23, 2026 | 207.50 | 218.45 | 202.00 | 218.45 | 218.45 | 5.00% | 47,425 |
| Jul 22, 2026 | 208.40 | 209.15 | 202.00 | 208.05 | 208.05 | 4.44% | 83,540 |
| Jul 21, 2026 | 197.00 | 199.55 | 187.00 | 199.20 | 199.20 | 4.81% | 54,058 |
| Jul 20, 2026 | 198.50 | 198.50 | 181.50 | 190.05 | 190.05 | 0.50% | 20,411 |
| Jul 17, 2026 | 184.90 | 189.10 | 178.00 | 189.10 | 189.10 | 5.00% | 56,424 |
| Jul 16, 2026 | 165.70 | 180.80 | 165.65 | 180.10 | 180.10 | 4.59% | 34,468 |
| Jul 15, 2026 | 175.50 | 175.50 | 171.50 | 172.20 | 172.20 | 0.64% | 7,416 |
| Jul 14, 2026 | 176.95 | 176.95 | 170.00 | 171.10 | 171.10 | -1.13% | 13,394 |
| Jul 13, 2026 | 174.00 | 177.00 | 170.65 | 173.05 | 173.05 | -2.70% | 26,164 |
| Jul 10, 2026 | 174.90 | 178.65 | 173.60 | 177.85 | 177.85 | 4.53% | 65,546 |
| Jul 9, 2026 | 169.90 | 176.85 | 165.00 | 170.15 | 170.15 | 0.09% | 9,841 |
| Jul 8, 2026 | 171.50 | 178.60 | 168.30 | 170.00 | 170.00 | -4.04% | 19,513 |
| Jul 7, 2026 | 172.00 | 178.00 | 168.65 | 177.15 | 177.15 | 2.99% | 26,795 |
| Jul 6, 2026 | 174.70 | 178.00 | 168.00 | 172.00 | 172.00 | -2.02% | 17,176 |
| Jul 3, 2026 | 177.95 | 180.00 | 174.00 | 175.55 | 175.55 | -1.40% | 28,518 |