Fundviser Capital (India) Limited (BOM:530197)
India · Delayed Price · Currency is INR 419.95
+19.80 (4.95%)
At close: May 6, 2026
Fundviser Capital (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 432.70 | 440.90 | 432.70 | 438.80 | 438.80 | 4.49% | 8,760 |
| May 6, 2026 | 391.00 | 419.95 | 382.25 | 419.95 | 419.95 | 4.95% | 9,622 |
| May 5, 2026 | 411.05 | 411.05 | 392.05 | 400.15 | 400.15 | -2.65% | 871 |
| May 4, 2026 | 436.20 | 436.20 | 411.05 | 411.05 | 411.05 | -4.83% | 438 |
| Apr 30, 2026 | 410.05 | 431.95 | 410.05 | 431.90 | 431.90 | 0.42% | 85 |
| Apr 29, 2026 | 435.20 | 456.00 | 418.05 | 430.10 | 430.10 | -1.17% | 11,450 |
| Apr 28, 2026 | 440.85 | 443.00 | 434.95 | 435.20 | 435.20 | -1.77% | 646 |
| Apr 27, 2026 | 443.95 | 445.00 | 426.00 | 443.05 | 443.05 | -0.21% | 478 |
| Apr 24, 2026 | 448.00 | 449.95 | 426.55 | 444.00 | 444.00 | -0.89% | 306 |
| Apr 23, 2026 | 439.95 | 449.90 | 439.95 | 448.00 | 448.00 | 1.82% | 95 |
| Apr 22, 2026 | 405.80 | 447.15 | 405.55 | 440.00 | 440.00 | 3.08% | 8,655 |
| Apr 21, 2026 | 396.15 | 436.95 | 396.15 | 426.85 | 426.85 | 2.36% | 582 |
| Apr 20, 2026 | 417.15 | 432.00 | 416.80 | 417.00 | 417.00 | -4.95% | 527 |
| Apr 17, 2026 | 402.30 | 440.00 | 402.05 | 438.70 | 438.70 | 4.17% | 1,050 |
| Apr 16, 2026 | 443.50 | 443.50 | 402.30 | 421.15 | 421.15 | -0.41% | 908 |
| Apr 15, 2026 | 419.15 | 425.00 | 398.50 | 422.90 | 422.90 | 0.89% | 774 |
| Apr 13, 2026 | 405.00 | 420.00 | 405.00 | 419.15 | 419.15 | -1.38% | 432 |
| Apr 10, 2026 | 428.40 | 430.50 | 397.05 | 425.00 | 425.00 | 1.87% | 1,065 |
| Apr 9, 2026 | 385.00 | 422.95 | 385.00 | 417.20 | 417.20 | 3.49% | 441 |
| Apr 8, 2026 | 431.00 | 436.00 | 400.00 | 403.15 | 403.15 | -2.97% | 715 |
| Apr 7, 2026 | 426.00 | 426.80 | 391.05 | 415.50 | 415.50 | 2.19% | 1,175 |
| Apr 6, 2026 | 395.00 | 406.60 | 395.00 | 406.60 | 406.60 | 5.00% | 21,460 |
| Apr 2, 2026 | 378.00 | 400.00 | 370.00 | 387.25 | 387.25 | 0.16% | 1,390 |
| Apr 1, 2026 | 401.00 | 401.00 | 380.00 | 386.65 | 386.65 | 1.22% | 1,100 |
| Mar 30, 2026 | 385.20 | 385.20 | 350.00 | 382.00 | 382.00 | 4.12% | 10,688 |
| Mar 27, 2026 | 350.00 | 367.50 | 350.00 | 366.90 | 366.90 | 4.83% | 10,382 |
| Mar 25, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 26 |
| Mar 24, 2026 | 352.35 | 369.95 | 348.85 | 350.00 | 350.00 | -0.67% | 14,879 |
| Mar 23, 2026 | 360.00 | 360.00 | 325.85 | 352.35 | 352.35 | 2.73% | 648 |
| Mar 20, 2026 | 342.00 | 343.00 | 336.15 | 343.00 | 343.00 | 4.70% | 895 |
| Mar 19, 2026 | 331.65 | 331.65 | 327.00 | 327.60 | 327.60 | -0.73% | 230 |
| Mar 18, 2026 | 330.00 | 343.00 | 330.00 | 330.00 | 330.00 | 0.61% | 172 |
| Mar 17, 2026 | 329.00 | 329.00 | 326.50 | 328.00 | 328.00 | 4.38% | 10,527 |
| Mar 16, 2026 | 306.50 | 319.80 | 300.00 | 314.25 | 314.25 | 3.03% | 13,984 |
| Mar 13, 2026 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | -3.17% | 269 |
| Mar 12, 2026 | 329.00 | 329.00 | 315.00 | 315.00 | 315.00 | 0.48% | 495 |
| Mar 11, 2026 | 320.10 | 320.10 | 300.00 | 313.50 | 313.50 | -0.10% | 267 |
| Mar 10, 2026 | 312.90 | 315.00 | 303.00 | 313.80 | 313.80 | 3.67% | 1,415 |
| Mar 9, 2026 | 290.80 | 305.95 | 290.80 | 302.70 | 302.70 | -1.06% | 319 |
| 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 |