Fundviser Capital (India) Limited (BOM:530197)
India · Delayed Price · Currency is INR 240.00
-2.15 (-0.89%)
At close: Jan 21, 2026
Fundviser Capital (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.00% | 3 |
| Dec 18, 2025 | 180.20 | 182.00 | 179.50 | 180.00 | 180.00 | -1.72% | 195 |
| Dec 17, 2025 | 187.05 | 187.20 | 180.20 | 183.15 | 183.15 | -3.91% | 128 |
| Dec 16, 2025 | 199.95 | 200.00 | 190.10 | 190.60 | 190.60 | -6.57% | 238 |
| Dec 11, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 1.49% | 7,918 |
| Dec 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -6.49% | 134 |
| Dec 9, 2025 | 198.00 | 214.95 | 196.00 | 214.95 | 214.95 | 8.40% | 25,110 |
| Dec 8, 2025 | 200.00 | 200.00 | 198.30 | 198.30 | 198.30 | -4.94% | 196 |
| Dec 5, 2025 | 209.90 | 209.90 | 189.00 | 208.60 | 208.60 | -0.67% | 306 |
| Dec 4, 2025 | 200.00 | 210.00 | 195.00 | 210.00 | 210.00 | 2.31% | 17,640 |
| Dec 3, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 0.49% | 91 |
| Dec 2, 2025 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | - | 150 |
| Dec 1, 2025 | 200.95 | 204.25 | 198.00 | 204.25 | 204.25 | 0.62% | 329 |
| Nov 28, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | -1.93% | 20,675 |
| Nov 27, 2025 | 203.95 | 207.00 | 200.00 | 207.00 | 207.00 | 2.76% | 26,274 |
| Nov 26, 2025 | 203.80 | 204.00 | 198.90 | 201.45 | 201.45 | -1.25% | 757 |
| Nov 25, 2025 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | - | 2,446 |
| Nov 24, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 225 |
| Nov 21, 2025 | 209.00 | 213.00 | 203.00 | 208.00 | 208.00 | -0.48% | 808 |
| Nov 20, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0.46% | 117 |
| Nov 19, 2025 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | -5.00% | 15 |
| Nov 18, 2025 | 209.05 | 219.00 | 209.05 | 219.00 | 219.00 | 4.76% | 15 |
| Nov 17, 2025 | 222.05 | 222.05 | 209.00 | 209.05 | 209.05 | -4.93% | 106 |
| Nov 14, 2025 | 200.10 | 219.90 | 200.10 | 219.90 | 219.90 | 4.71% | 44 |
| Nov 13, 2025 | 223.65 | 223.65 | 209.00 | 210.00 | 210.00 | -1.41% | 262 |
| Nov 11, 2025 | 202.90 | 213.00 | 202.90 | 213.00 | 213.00 | 4.98% | 900 |
| Nov 10, 2025 | 202.90 | 213.90 | 202.90 | 202.90 | 202.90 | -4.99% | 431 |
| Nov 7, 2025 | 200.00 | 213.80 | 193.60 | 213.55 | 213.55 | 4.81% | 493 |