BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 288.50
-5.25 (-1.79%)
At close: Oct 30, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 293.75 | 293.75 | 282.00 | 288.50 | 288.50 | -1.79% | 14,375 |
| Oct 29, 2026 | 296.00 | 296.00 | 281.00 | 293.75 | 293.75 | 1.66% | 38,325 |
| Oct 28, 2026 | 281.55 | 294.00 | 276.10 | 288.95 | 288.95 | 2.63% | 18,966 |
| Oct 27, 2026 | 259.00 | 281.95 | 259.00 | 281.55 | 281.55 | 4.76% | 20,422 |
| Oct 26, 2026 | 284.90 | 284.90 | 265.25 | 268.75 | 268.75 | -3.67% | 9,989 |
| Oct 23, 2026 | 277.95 | 288.00 | 266.00 | 279.00 | 279.00 | 0.11% | 45,260 |
| Oct 22, 2026 | 252.20 | 278.70 | 252.20 | 278.70 | 278.70 | 4.99% | 58,460 |
| Oct 21, 2026 | 267.70 | 277.70 | 265.30 | 265.45 | 265.45 | -4.94% | 36,416 |
| Oct 19, 2026 | 291.00 | 291.00 | 279.25 | 279.25 | 279.25 | -4.98% | 18,063 |
| Oct 16, 2026 | 296.00 | 304.90 | 292.00 | 293.90 | 293.90 | -1.09% | 10,492 |
| Oct 15, 2026 | 294.95 | 299.00 | 290.10 | 297.15 | 297.15 | 0.24% | 6,929 |
| Oct 14, 2026 | 301.75 | 303.00 | 287.25 | 296.45 | 296.45 | 1.25% | 16,304 |
| Oct 13, 2026 | 300.00 | 307.75 | 285.75 | 292.80 | 292.80 | -1.45% | 10,236 |
| Oct 12, 2026 | 297.90 | 308.00 | 290.00 | 297.10 | 297.10 | -0.85% | 12,814 |
| Oct 9, 2026 | 293.75 | 301.00 | 275.25 | 299.65 | 299.65 | 3.43% | 23,913 |
| Oct 8, 2026 | 300.55 | 300.55 | 286.40 | 289.70 | 289.70 | -3.90% | 22,769 |
| Oct 7, 2026 | 308.00 | 309.00 | 295.00 | 301.45 | 301.45 | -0.45% | 20,706 |
| Oct 6, 2026 | 312.90 | 312.90 | 298.55 | 302.80 | 302.80 | -3.60% | 26,878 |
| Oct 5, 2026 | 330.00 | 332.35 | 301.70 | 314.10 | 314.10 | -1.09% | 65,369 |
| Oct 1, 2026 | 317.90 | 319.50 | 307.85 | 317.55 | 317.55 | 3.66% | 51,984 |
| Sep 30, 2026 | 307.00 | 307.90 | 300.10 | 306.35 | 306.35 | 3.44% | 24,161 |
| Sep 29, 2026 | 303.45 | 305.00 | 290.00 | 296.15 | 296.15 | -1.92% | 19,074 |
| Sep 28, 2026 | 285.00 | 308.95 | 280.20 | 301.95 | 301.95 | 2.62% | 92,136 |
| Sep 25, 2026 | 293.00 | 297.00 | 278.50 | 294.25 | 294.25 | 3.77% | 58,497 |
| Sep 24, 2026 | 279.80 | 286.00 | 275.00 | 283.55 | 283.55 | 2.68% | 29,267 |
| Sep 23, 2026 | 269.90 | 279.80 | 267.00 | 276.15 | 276.15 | 3.29% | 26,012 |
| Sep 22, 2026 | 269.90 | 271.00 | 263.00 | 267.35 | 267.35 | 0.28% | 16,690 |
| Sep 21, 2026 | 257.65 | 267.90 | 251.50 | 266.60 | 266.60 | 3.47% | 20,213 |
| Sep 18, 2026 | 266.80 | 266.80 | 251.05 | 257.65 | 257.65 | -0.43% | 16,914 |
| Sep 17, 2026 | 254.90 | 269.00 | 250.50 | 258.75 | 258.75 | -0.73% | 16,714 |
| Sep 16, 2026 | 252.25 | 271.00 | 251.70 | 260.65 | 260.65 | -1.60% | 28,707 |
| Sep 15, 2026 | 271.10 | 273.80 | 252.00 | 264.90 | 264.90 | 1.57% | 74,433 |
| Sep 11, 2026 | 251.00 | 260.80 | 249.00 | 260.80 | 260.80 | 4.99% | 64,827 |
| 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 |