Fundviser Capital (India) Limited (BOM:530197)
India · Delayed Price · Currency is INR 414.45
-0.45 (-0.11%)
At close: Aug 21, 2026
Fundviser Capital (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 435.60 | 435.60 | 403.00 | 414.45 | 414.45 | -0.11% | 277 |
| Aug 20, 2026 | 414.55 | 415.00 | 395.00 | 414.90 | 414.90 | 0.08% | 346 |
| Aug 19, 2026 | 395.00 | 415.00 | 395.00 | 414.55 | 414.55 | -0.13% | 222 |
| Aug 18, 2026 | 400.05 | 416.00 | 395.20 | 415.10 | 415.10 | -0.22% | 274 |
| Aug 17, 2026 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | - | 34 |
| Aug 14, 2026 | 417.15 | 417.15 | 416.00 | 416.00 | 416.00 | 1.71% | 628 |
| Aug 13, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 1.74% | 1,492 |
| Aug 12, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.52% | 46 |
| Aug 11, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.54% | 1,954 |
| Aug 10, 2026 | 390.00 | 391.00 | 390.00 | 390.00 | 390.00 | 1.56% | 1,843 |
| Aug 7, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.76% | 2,149 |
| Aug 6, 2026 | 389.00 | 390.00 | 377.35 | 377.35 | 377.35 | -1.99% | 2,704 |
| Aug 5, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 1,345 |
| Aug 4, 2026 | 385.00 | 385.00 | 384.00 | 385.00 | 385.00 | - | 1,292 |
| Jul 30, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | - | 2,015 |
| Jul 29, 2026 | 387.60 | 387.60 | 385.00 | 385.00 | 385.00 | -0.67% | 1,010 |
| Jul 27, 2026 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 2.00% | 32 |
| Jul 24, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.83% | 7 |
| Jul 23, 2026 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | -2.00% | 16 |
| Jul 20, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 2 |
| Jul 15, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 9 |
| Jul 13, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 4 |
| Jul 10, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.00% | 859 |
| Jul 9, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 1,182 |
| Jul 8, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | -0.25% | 554 |
| Jul 7, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | - | 6 |
| Jul 6, 2026 | 405.00 | 408.30 | 397.20 | 400.00 | 400.00 | 2.83% | 708 |
| Jul 3, 2026 | 370.00 | 389.00 | 352.90 | 389.00 | 389.00 | 4.91% | 516 |
| Jul 2, 2026 | 367.00 | 380.00 | 367.00 | 370.80 | 370.80 | 1.37% | 1,950 |
| Jul 1, 2026 | 350.50 | 366.85 | 350.00 | 365.80 | 365.80 | 4.51% | 857 |
| Jun 30, 2026 | 348.65 | 350.00 | 348.65 | 350.00 | 350.00 | 0.88% | 69 |
| Jun 29, 2026 | 347.05 | 347.05 | 335.00 | 346.95 | 346.95 | 0.46% | 202 |
| Jun 25, 2026 | 348.00 | 367.30 | 333.05 | 345.35 | 345.35 | -1.30% | 545 |
| Jun 24, 2026 | 343.10 | 353.00 | 330.00 | 349.90 | 349.90 | 4.03% | 187 |
| Jun 23, 2026 | 338.00 | 338.00 | 321.30 | 336.35 | 336.35 | -0.28% | 216 |
| Jun 22, 2026 | 331.00 | 345.00 | 330.60 | 337.30 | 337.30 | -3.07% | 1,125 |
| Jun 19, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | -0.57% | 37 |
| Jun 18, 2026 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.41% | 81 |
| Jun 17, 2026 | 355.95 | 355.95 | 350.55 | 355.00 | 355.00 | -0.75% | 406 |
| Jun 16, 2026 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | -2.00% | 108 |
| Jun 15, 2026 | 372.40 | 372.40 | 365.00 | 365.00 | 365.00 | -1.99% | 101 |
| Jun 12, 2026 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | -2.00% | 157 |
| Jun 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.09% | 10 |
| Jun 10, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | -1.99% | 10 |
| Jun 9, 2026 | 392.00 | 392.00 | 391.25 | 392.00 | 392.00 | -1.80% | 1,947 |
| Jun 8, 2026 | 404.00 | 404.00 | 399.20 | 399.20 | 399.20 | -1.99% | 210 |
| Jun 5, 2026 | 413.00 | 413.00 | 407.25 | 407.30 | 407.30 | -1.99% | 81 |
| Jun 4, 2026 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | - | 5 |
| Jun 3, 2026 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | -1.99% | 7 |
| Jun 2, 2026 | 416.50 | 424.00 | 416.50 | 424.00 | 424.00 | -0.24% | 73 |