BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 148.50
-5.40 (-3.51%)
At close: May 19, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 151.20 | 153.90 | 147.25 | 148.50 | 148.50 | -3.51% | 4,806 |
| May 18, 2026 | 159.55 | 159.55 | 147.10 | 153.90 | 153.90 | -2.59% | 17,562 |
| May 15, 2026 | 159.95 | 159.95 | 155.10 | 158.00 | 158.00 | 1.84% | 3,777 |
| May 14, 2026 | 164.00 | 164.00 | 154.15 | 155.15 | 155.15 | -1.99% | 4,889 |
| May 13, 2026 | 153.05 | 159.95 | 153.05 | 158.30 | 158.30 | 1.70% | 5,366 |
| May 12, 2026 | 159.70 | 159.70 | 154.90 | 155.65 | 155.65 | -0.73% | 8,885 |
| May 11, 2026 | 156.00 | 163.45 | 151.25 | 156.80 | 156.80 | -2.73% | 15,001 |
| May 8, 2026 | 163.95 | 164.00 | 158.00 | 161.20 | 161.20 | -1.53% | 9,114 |
| May 7, 2026 | 164.00 | 166.90 | 162.00 | 163.70 | 163.70 | 1.14% | 10,824 |
| May 6, 2026 | 164.30 | 167.00 | 160.30 | 161.85 | 161.85 | 0.15% | 10,339 |
| May 5, 2026 | 167.20 | 171.00 | 160.15 | 161.60 | 161.60 | -1.04% | 20,806 |
| May 4, 2026 | 167.50 | 173.00 | 160.00 | 163.30 | 163.30 | -1.27% | 35,687 |
| Apr 30, 2026 | 152.10 | 170.00 | 151.05 | 165.40 | 165.40 | 9.21% | 47,447 |
| Apr 29, 2026 | 141.25 | 162.00 | 138.20 | 151.45 | 151.45 | 7.99% | 54,859 |
| Apr 28, 2026 | 148.00 | 148.00 | 140.20 | 140.25 | 140.25 | -2.33% | 21,552 |
| Apr 27, 2026 | 141.75 | 145.00 | 136.00 | 143.60 | 143.60 | 4.82% | 13,350 |
| Apr 24, 2026 | 137.25 | 143.35 | 130.00 | 137.00 | 137.00 | -2.70% | 13,457 |
| Apr 23, 2026 | 145.00 | 145.00 | 125.00 | 140.80 | 140.80 | -1.30% | 59,865 |
| Apr 22, 2026 | 144.00 | 144.00 | 140.15 | 142.65 | 142.65 | 0.53% | 8,064 |
| Apr 21, 2026 | 145.95 | 148.00 | 140.30 | 141.90 | 141.90 | 1.07% | 24,458 |
| Apr 20, 2026 | 140.00 | 149.00 | 140.00 | 140.40 | 140.40 | -0.71% | 11,472 |
| Apr 17, 2026 | 139.75 | 143.80 | 138.00 | 141.40 | 141.40 | 1.18% | 30,602 |
| Apr 16, 2026 | 144.00 | 144.90 | 137.90 | 139.75 | 139.75 | 0.29% | 18,324 |
| Apr 15, 2026 | 136.50 | 144.95 | 136.50 | 139.35 | 139.35 | 6.50% | 25,600 |
| Apr 13, 2026 | 121.05 | 131.50 | 121.05 | 130.85 | 130.85 | -2.06% | 21,013 |
| Apr 10, 2026 | 134.95 | 137.95 | 130.20 | 133.60 | 133.60 | -2.30% | 7,895 |
| Apr 9, 2026 | 137.00 | 142.00 | 135.10 | 136.75 | 136.75 | -0.07% | 20,069 |
| Apr 8, 2026 | 134.00 | 147.00 | 129.00 | 136.85 | 136.85 | 10.45% | 58,997 |
| Apr 7, 2026 | 124.70 | 128.35 | 123.00 | 123.90 | 123.90 | 0.81% | 22,989 |
| Apr 6, 2026 | 122.00 | 123.10 | 117.55 | 122.90 | 122.90 | 3.49% | 20,709 |
| Apr 2, 2026 | 108.00 | 122.50 | 108.00 | 118.75 | 118.75 | 2.33% | 24,425 |
| Apr 1, 2026 | 107.40 | 117.15 | 107.40 | 116.05 | 116.05 | 8.97% | 25,814 |
| 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 |