Fundviser Capital (India) Limited (BOM:530197)
India · Delayed Price · Currency is INR 165.10
+0.05 (0.03%)
At close: Aug 11, 2025
Fundviser Capital (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 165.05 | 165.10 | 165.05 | 165.10 | 165.10 | 0.03% | 14 |
| Aug 8, 2025 | 165.20 | 165.20 | 165.00 | 165.05 | 165.05 | -0.03% | 19 |
| Aug 7, 2025 | 165.10 | 165.10 | 165.00 | 165.10 | 165.10 | 0.06% | 36 |
| Aug 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 7 |
| Aug 5, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | 100 |
| Aug 4, 2025 | 171.70 | 172.55 | 167.00 | 167.00 | 167.00 | -0.77% | 384 |
| Jul 29, 2025 | 178.00 | 178.00 | 167.10 | 168.30 | 168.30 | -5.48% | 314 |
| Jul 28, 2025 | 167.60 | 181.00 | 167.60 | 178.05 | 178.05 | 4.12% | 1,547 |
| Jul 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.55% | 101 |
| Jul 24, 2025 | 171.90 | 171.95 | 169.00 | 171.95 | 171.95 | - | 113 |
| Jul 23, 2025 | 168.00 | 173.00 | 168.00 | 171.95 | 171.95 | 2.96% | 511 |
| Jul 22, 2025 | 143.00 | 178.75 | 143.00 | 167.00 | 167.00 | - | 646 |
| Jul 21, 2025 | 168.05 | 172.90 | 166.05 | 167.00 | 167.00 | -0.62% | 306 |
| Jul 18, 2025 | 168.40 | 172.90 | 168.00 | 168.05 | 168.05 | -0.15% | 143 |
| Jul 16, 2025 | 177.95 | 177.95 | 167.00 | 168.30 | 168.30 | -5.42% | 1,635 |
| Jul 15, 2025 | 188.00 | 188.00 | 168.00 | 177.95 | 177.95 | 5.73% | 3,110 |
| Jul 14, 2025 | 186.45 | 186.45 | 168.30 | 168.30 | 168.30 | -9.73% | 64 |
| Jul 11, 2025 | 188.20 | 193.85 | 166.50 | 186.45 | 186.45 | -0.93% | 2,054 |
| Jul 10, 2025 | 201.00 | 201.00 | 172.30 | 188.20 | 188.20 | 8.16% | 814 |
| Jul 9, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 189 |
| Jul 8, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.03% | 250 |
| Jul 3, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 0.55% | 20 |
| Jul 2, 2025 | 173.10 | 173.95 | 173.10 | 173.10 | 173.10 | - | 70 |
| Jul 1, 2025 | 173.00 | 177.00 | 173.00 | 173.10 | 173.10 | -2.01% | 743 |
| Jun 30, 2025 | 173.00 | 183.90 | 173.00 | 176.65 | 176.65 | -2.43% | 200 |
| Jun 27, 2025 | 184.50 | 184.50 | 175.05 | 181.05 | 181.05 | -0.88% | 306 |
| Jun 26, 2025 | 183.50 | 183.50 | 170.00 | 182.65 | 182.65 | 1.53% | 5,828 |
| Jun 25, 2025 | 175.00 | 183.90 | 171.95 | 179.90 | 179.90 | 2.80% | 16,306 |
| Jun 24, 2025 | 161.00 | 178.80 | 161.00 | 175.00 | 175.00 | 8.70% | 158 |
| Jun 23, 2025 | 168.00 | 170.00 | 160.10 | 161.00 | 161.00 | -3.91% | 36 |
| Jun 20, 2025 | 169.00 | 170.00 | 167.00 | 167.55 | 167.55 | -0.27% | 470 |
| Jun 19, 2025 | 170.00 | 174.80 | 162.10 | 168.00 | 168.00 | -1.18% | 507 |
| Jun 18, 2025 | 168.05 | 176.00 | 165.15 | 170.00 | 170.00 | 1.16% | 14,041 |
| Jun 17, 2025 | 158.00 | 198.45 | 156.00 | 168.05 | 168.05 | -0.12% | 9,424 |
| Jun 16, 2025 | 179.00 | 179.00 | 161.35 | 168.25 | 168.25 | -6.45% | 499 |
| Jun 13, 2025 | 204.00 | 204.00 | 171.00 | 179.85 | 179.85 | 0.47% | 445 |
| Jun 12, 2025 | 204.80 | 204.80 | 171.10 | 179.00 | 179.00 | 4.68% | 1,419 |
| Jun 11, 2025 | 181.90 | 181.90 | 165.00 | 171.00 | 171.00 | 9.62% | 1,418 |
| Jun 10, 2025 | 150.00 | 161.00 | 150.00 | 156.00 | 156.00 | 6.63% | 1,798 |
| Jun 9, 2025 | 144.05 | 169.00 | 144.00 | 146.30 | 146.30 | -3.46% | 2,120 |
| Jun 6, 2025 | 154.30 | 154.30 | 151.00 | 151.55 | 151.55 | -1.81% | 162 |
| Jun 5, 2025 | 169.90 | 169.90 | 150.50 | 154.35 | 154.35 | -5.60% | 10,115 |
| Jun 4, 2025 | 148.60 | 163.50 | 148.60 | 163.50 | 163.50 | 9.99% | 61,346 |
| Jun 3, 2025 | 141.00 | 148.65 | 141.00 | 148.65 | 148.65 | 5.35% | 182 |
| Jun 2, 2025 | 144.50 | 151.05 | 136.15 | 141.10 | 141.10 | -2.35% | 5,433 |
| May 30, 2025 | 140.35 | 149.45 | 135.00 | 144.50 | 144.50 | 2.96% | 435 |
| May 29, 2025 | 138.00 | 144.85 | 135.50 | 140.35 | 140.35 | -5.81% | 4,479 |
| May 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.62% | 4 |
| May 27, 2025 | 147.70 | 155.00 | 137.00 | 151.45 | 151.45 | 5.91% | 6,395 |
| May 26, 2025 | 144.95 | 145.95 | 140.00 | 143.00 | 143.00 | 5.03% | 1,327 |