Fundviser Capital (India) Limited (BOM:530197)
India · Delayed Price · Currency is INR 305.95
-0.05 (-0.02%)
At close: Mar 6, 2026
Fundviser Capital (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 306.00 | 307.00 | 290.70 | 305.95 | 305.95 | -0.02% | 831 |
| Mar 5, 2026 | 285.00 | 312.00 | 285.00 | 306.00 | 306.00 | 2.22% | 494 |
| Mar 4, 2026 | 294.00 | 300.00 | 286.00 | 299.35 | 299.35 | -0.22% | 247 |
| Mar 2, 2026 | 302.00 | 310.00 | 285.35 | 300.00 | 300.00 | -0.12% | 243 |
| Feb 27, 2026 | 309.75 | 309.75 | 290.00 | 300.35 | 300.35 | 1.81% | 908 |
| Feb 26, 2026 | 284.85 | 297.50 | 280.00 | 295.00 | 295.00 | 3.56% | 667 |
| Feb 25, 2026 | 276.00 | 285.00 | 262.20 | 284.85 | 284.85 | 3.21% | 12,237 |
| Feb 24, 2026 | 289.00 | 289.00 | 276.00 | 276.00 | 276.00 | -4.50% | 199 |
| Feb 23, 2026 | 279.45 | 289.00 | 273.00 | 289.00 | 289.00 | 3.42% | 10,137 |
| Feb 20, 2026 | 273.80 | 284.00 | 273.80 | 279.45 | 279.45 | 3.08% | 71 |
| Feb 19, 2026 | 271.00 | 296.10 | 271.00 | 271.10 | 271.10 | -3.87% | 187 |
| Feb 18, 2026 | 276.00 | 287.70 | 274.40 | 282.00 | 282.00 | 2.92% | 6,234 |
| Feb 16, 2026 | 252.00 | 274.00 | 252.00 | 274.00 | 274.00 | 3.79% | 5,315 |
| Feb 13, 2026 | 265.65 | 265.65 | 260.00 | 264.00 | 264.00 | 0.38% | 42 |
| Feb 12, 2026 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | -2.95% | 201 |
| Feb 11, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 20 |
| Feb 10, 2026 | 290.00 | 293.00 | 271.00 | 271.00 | 271.00 | -3.21% | 17,384 |
| Feb 9, 2026 | 298.35 | 299.80 | 276.05 | 280.00 | 280.00 | -3.36% | 254 |
| Feb 6, 2026 | 313.00 | 313.00 | 285.00 | 289.75 | 289.75 | -3.35% | 1,130 |
| Feb 5, 2026 | 289.95 | 300.00 | 289.95 | 299.80 | 299.80 | 3.40% | 15,441 |
| Feb 4, 2026 | 301.90 | 301.90 | 273.10 | 289.95 | 289.95 | -2.03% | 10,620 |
| Feb 3, 2026 | 302.30 | 302.30 | 295.95 | 295.95 | 295.95 | 7.68% | 9 |
| Feb 2, 2026 | 251.00 | 279.50 | 246.50 | 274.85 | 274.85 | 0.51% | 12,719 |
| Feb 1, 2026 | 274.00 | 274.00 | 240.00 | 273.45 | 273.45 | 9.71% | 116 |
| Jan 30, 2026 | 245.00 | 251.00 | 235.10 | 249.25 | 249.25 | 9.13% | 12,322 |
| Jan 29, 2026 | 253.75 | 253.75 | 228.40 | 228.40 | 228.40 | -9.99% | 611 |
| Jan 28, 2026 | 245.75 | 264.00 | 230.00 | 253.75 | 253.75 | 3.26% | 1,110 |
| Jan 27, 2026 | 225.30 | 257.90 | 225.30 | 245.75 | 245.75 | -0.26% | 339 |
| Jan 23, 2026 | 255.00 | 255.00 | 229.50 | 246.40 | 246.40 | -3.37% | 307 |
| Jan 22, 2026 | 263.90 | 263.90 | 255.00 | 255.00 | 255.00 | 6.25% | 69 |
| Jan 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.89% | 95 |
| Jan 20, 2026 | 264.95 | 264.95 | 240.00 | 242.15 | 242.15 | 0.25% | 185 |
| Jan 19, 2026 | 209.00 | 242.15 | 209.00 | 241.55 | 241.55 | 9.72% | 2,651 |
| Jan 16, 2026 | 224.50 | 226.00 | 209.00 | 220.15 | 220.15 | -2.24% | 473 |
| Jan 14, 2026 | 209.00 | 227.90 | 207.00 | 225.20 | 225.20 | 7.75% | 326 |
| Jan 13, 2026 | 208.20 | 209.05 | 208.00 | 209.00 | 209.00 | -7.11% | 248 |
| Jan 12, 2026 | 210.00 | 225.50 | 210.00 | 225.00 | 225.00 | 1.47% | 1,013 |
| Jan 9, 2026 | 203.00 | 221.95 | 203.00 | 221.75 | 221.75 | 8.17% | 158 |
| Jan 8, 2026 | 210.50 | 210.50 | 205.00 | 205.00 | 205.00 | -2.38% | 401 |
| Jan 7, 2026 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 4.30% | 50 |
| Jan 6, 2026 | 188.90 | 205.70 | 188.80 | 201.35 | 201.35 | 7.65% | 602 |
| Jan 5, 2026 | 205.00 | 208.00 | 186.90 | 187.05 | 187.05 | -7.40% | 3,927 |
| Jan 2, 2026 | 201.05 | 205.00 | 201.05 | 202.00 | 202.00 | 0.47% | 1,338 |
| Jan 1, 2026 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - | 10 |
| Dec 31, 2025 | 215.15 | 215.15 | 200.00 | 201.05 | 201.05 | -6.55% | 205 |
| Dec 30, 2025 | 230.10 | 230.10 | 215.00 | 215.15 | 215.15 | -5.22% | 557 |
| Dec 29, 2025 | 227.85 | 227.85 | 216.80 | 227.00 | 227.00 | 4.66% | 23,225 |
| Dec 26, 2025 | 209.00 | 218.05 | 209.00 | 216.90 | 216.90 | 3.78% | 20,896 |
| Dec 24, 2025 | 202.10 | 209.00 | 200.00 | 209.00 | 209.00 | 4.53% | 30,924 |
| Dec 22, 2025 | 181.80 | 199.95 | 181.80 | 199.95 | 199.95 | 9.98% | 110 |