BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 154.80
-1.65 (-1.05%)
At close: Jun 10, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |