BCC Fuba India Limited (BOM:517246)
India · Delayed Price · Currency is INR 239.50
+0.35 (0.15%)
At close: Aug 21, 2026
BCC Fuba India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |