Fortune International Limited (BOM:530213)
India · Delayed Price · Currency is INR 76.00
-0.50 (-0.65%)
At close: May 4, 2026
Fortune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 76.52 | 78.49 | 72.06 | 76.00 | 76.00 | -0.65% | 1,977 |
| Apr 30, 2026 | 75.20 | 76.50 | 72.26 | 76.50 | 76.50 | -0.64% | 970 |
| Apr 29, 2026 | 79.55 | 79.55 | 75.00 | 76.99 | 76.99 | -1.28% | 3,154 |
| Apr 28, 2026 | 76.60 | 77.99 | 76.60 | 77.99 | 77.99 | 1.29% | 762 |
| Apr 27, 2026 | 87.19 | 87.19 | 75.00 | 77.00 | 77.00 | -0.53% | 1,659 |
| Apr 24, 2026 | 75.23 | 77.50 | 72.55 | 77.41 | 77.41 | 2.22% | 5,089 |
| Apr 23, 2026 | 77.00 | 77.00 | 75.01 | 75.73 | 75.73 | 0.76% | 2,131 |
| Apr 22, 2026 | 76.76 | 76.76 | 72.00 | 75.16 | 75.16 | 0.36% | 2,347 |
| Apr 21, 2026 | 70.05 | 79.75 | 70.00 | 74.89 | 74.89 | 6.94% | 3,723 |
| Apr 20, 2026 | 66.00 | 81.98 | 66.00 | 70.03 | 70.03 | -6.63% | 5,554 |
| Apr 17, 2026 | 75.00 | 76.99 | 75.00 | 75.00 | 75.00 | -1.22% | 2,540 |
| Apr 16, 2026 | 78.01 | 80.00 | 70.00 | 75.93 | 75.93 | -2.75% | 3,014 |
| Apr 15, 2026 | 62.00 | 84.00 | 62.00 | 78.08 | 78.08 | 10.56% | 4,411 |
| Apr 13, 2026 | 61.01 | 71.00 | 61.01 | 70.62 | 70.62 | -0.91% | 496 |
| Apr 10, 2026 | 65.00 | 71.98 | 65.00 | 71.27 | 71.27 | 13.13% | 2,664 |
| Apr 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 76 |
| Apr 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | 3,003 |
| Apr 7, 2026 | 61.74 | 61.74 | 60.00 | 61.50 | 61.50 | -2.38% | 1,794 |
| Apr 6, 2026 | 60.00 | 63.54 | 60.00 | 63.00 | 63.00 | -0.87% | 3,275 |
| Apr 2, 2026 | 63.00 | 63.55 | 63.00 | 63.55 | 63.55 | - | 1,005 |
| Apr 1, 2026 | 63.00 | 63.75 | 63.00 | 63.55 | 63.55 | -0.34% | 2,708 |
| Mar 30, 2026 | 56.51 | 72.99 | 56.51 | 63.77 | 63.77 | 1.24% | 3,025 |
| Mar 27, 2026 | 56.51 | 66.99 | 56.51 | 62.99 | 62.99 | 1.60% | 155 |
| Mar 25, 2026 | 62.89 | 62.89 | 62.00 | 62.00 | 62.00 | -1.90% | 46 |
| Mar 23, 2026 | 63.25 | 63.30 | 56.54 | 63.20 | 63.20 | 1.94% | 2,026 |
| Mar 20, 2026 | 63.00 | 64.99 | 62.00 | 62.00 | 62.00 | - | 3,262 |
| Mar 19, 2026 | 63.00 | 64.78 | 62.00 | 62.00 | 62.00 | - | 3,372 |
| Mar 18, 2026 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -1.59% | 2,275 |
| Mar 17, 2026 | 75.00 | 75.00 | 63.00 | 63.00 | 63.00 | - | 806 |
| Mar 16, 2026 | 63.24 | 66.00 | 63.00 | 63.00 | 63.00 | 1.61% | 2,903 |
| Mar 13, 2026 | 59.00 | 64.90 | 59.00 | 62.00 | 62.00 | -4.53% | 824 |
| Mar 12, 2026 | 65.99 | 66.02 | 64.94 | 64.94 | 64.94 | -1.59% | 2,319 |
| Mar 11, 2026 | 56.51 | 65.99 | 56.51 | 65.99 | 65.99 | 4.75% | 32 |
| Mar 10, 2026 | 62.72 | 63.00 | 62.72 | 63.00 | 63.00 | -1.56% | 101 |
| Mar 9, 2026 | 54.51 | 64.68 | 54.51 | 64.00 | 64.00 | -1.54% | 246 |
| Mar 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3 |
| Mar 5, 2026 | 59.60 | 65.00 | 59.60 | 65.00 | 65.00 | - | 1,664 |
| Mar 4, 2026 | 62.72 | 66.00 | 54.05 | 65.00 | 65.00 | 1.56% | 1,255 |
| Mar 2, 2026 | 66.62 | 66.62 | 64.00 | 64.00 | 64.00 | -5.85% | 1,323 |
| Feb 27, 2026 | 68.98 | 68.98 | 62.70 | 67.98 | 67.98 | 2.07% | 2,418 |
| Feb 26, 2026 | 76.99 | 76.99 | 65.00 | 66.60 | 66.60 | 0.91% | 3,330 |
| Feb 25, 2026 | 62.10 | 67.00 | 62.10 | 66.00 | 66.00 | - | 2,140 |
| Feb 24, 2026 | 67.32 | 67.32 | 65.98 | 66.00 | 66.00 | - | 103 |
| Feb 23, 2026 | 75.99 | 75.99 | 65.01 | 66.00 | 66.00 | - | 2,213 |
| Feb 20, 2026 | 64.68 | 66.00 | 64.68 | 66.00 | 66.00 | - | 1,013 |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3 |
| Feb 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.69% | 1,004 |
| Feb 17, 2026 | 66.70 | 66.70 | 65.00 | 66.46 | 66.46 | 2.25% | 1,509 |
| Feb 16, 2026 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,388 |
| Feb 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.18% | 212 |