BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 177.85
+7.70 (4.53%)
At close: Jul 10, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 177.05 | 183.20 | 170.10 | 178.05 | 178.05 | 0.56% | 19,779 |
| Jul 1, 2026 | 169.70 | 180.35 | 165.10 | 177.05 | 177.05 | 3.06% | 28,201 |
| Jun 30, 2026 | 163.20 | 175.00 | 159.75 | 171.80 | 171.80 | 2.17% | 46,921 |
| Jun 29, 2026 | 181.00 | 185.00 | 168.15 | 168.15 | 168.15 | -4.97% | 52,157 |
| Jun 25, 2026 | 174.00 | 176.95 | 168.00 | 176.95 | 176.95 | 4.98% | 13,224 |
| Jun 24, 2026 | 155.50 | 168.60 | 155.50 | 168.55 | 168.55 | 4.95% | 37,972 |
| Jun 23, 2026 | 153.60 | 161.10 | 153.60 | 160.60 | 160.60 | 4.66% | 16,234 |
| Jun 22, 2026 | 154.00 | 154.65 | 150.00 | 153.45 | 153.45 | -1.25% | 7,933 |
| Jun 19, 2026 | 160.85 | 160.85 | 152.50 | 155.40 | 155.40 | -1.33% | 10,409 |
| Jun 18, 2026 | 153.25 | 159.70 | 153.25 | 157.50 | 157.50 | 0.86% | 8,665 |
| Jun 17, 2026 | 148.50 | 156.70 | 145.00 | 156.15 | 156.15 | 4.62% | 18,771 |
| Jun 16, 2026 | 149.90 | 154.75 | 148.50 | 149.25 | 149.25 | 1.26% | 10,243 |
| Jun 15, 2026 | 152.00 | 154.95 | 145.65 | 147.40 | 147.40 | -3.12% | 9,812 |
| Jun 12, 2026 | 153.50 | 155.90 | 150.25 | 152.15 | 152.15 | -1.01% | 6,796 |
| Jun 11, 2026 | 154.80 | 157.50 | 147.25 | 153.70 | 153.70 | -0.71% | 4,889 |
| Jun 10, 2026 | 159.00 | 159.00 | 152.00 | 154.80 | 154.80 | -1.05% | 3,995 |
| Jun 9, 2026 | 157.30 | 157.30 | 153.25 | 156.45 | 156.45 | 2.56% | 4,859 |
| Jun 8, 2026 | 157.80 | 157.80 | 150.50 | 152.55 | 152.55 | -2.52% | 3,835 |
| Jun 5, 2026 | 160.90 | 161.00 | 152.25 | 156.50 | 156.50 | 0.35% | 4,563 |
| Jun 4, 2026 | 155.00 | 159.75 | 153.00 | 155.95 | 155.95 | -0.73% | 6,093 |
| Jun 3, 2026 | 158.90 | 159.00 | 151.80 | 157.10 | 157.10 | -1.13% | 5,916 |
| Jun 2, 2026 | 159.95 | 159.95 | 154.50 | 158.90 | 158.90 | -0.66% | 2,153 |
| Jun 1, 2026 | 165.10 | 165.70 | 157.05 | 159.95 | 159.95 | -2.65% | 7,593 |
| May 29, 2026 | 165.00 | 165.60 | 159.55 | 164.30 | 164.30 | 4.15% | 47,573 |
| May 27, 2026 | 163.95 | 163.95 | 156.00 | 157.75 | 157.75 | -2.35% | 5,060 |
| May 26, 2026 | 160.00 | 163.95 | 155.00 | 161.55 | 161.55 | 1.25% | 15,709 |
| May 25, 2026 | 163.00 | 163.00 | 157.00 | 159.55 | 159.55 | 2.57% | 5,920 |
| May 22, 2026 | 157.95 | 158.00 | 152.05 | 155.55 | 155.55 | 1.14% | 3,058 |
| May 21, 2026 | 151.05 | 160.85 | 149.00 | 153.80 | 153.80 | -1.35% | 18,314 |
| May 20, 2026 | 151.80 | 155.90 | 147.05 | 155.90 | 155.90 | 4.98% | 23,598 |
| 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 |