Fortune International Limited (BOM:530213)
India · Delayed Price · Currency is INR 79.00
-0.50 (-0.63%)
At close: May 26, 2026
Fortune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 79.50 | 86.48 | 64.00 | 79.00 | 79.00 | -0.63% | 2,322 |
| May 25, 2026 | 87.00 | 87.00 | 79.00 | 79.50 | 79.50 | 1.27% | 438 |
| May 22, 2026 | 78.50 | 78.50 | 78.42 | 78.50 | 78.50 | 1.16% | 2,213 |
| May 21, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.11% | 54 |
| May 20, 2026 | 76.00 | 77.38 | 76.00 | 76.75 | 76.75 | -0.01% | 1,232 |
| May 19, 2026 | 77.00 | 87.15 | 76.50 | 76.76 | 76.76 | -0.42% | 4,577 |
| May 18, 2026 | 78.54 | 80.00 | 77.00 | 77.08 | 77.08 | 0.10% | 2,023 |
| May 15, 2026 | 77.01 | 77.01 | 75.50 | 77.00 | 77.00 | 1.99% | 2,497 |
| May 14, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -0.66% | 483 |
| May 13, 2026 | 81.89 | 81.89 | 76.00 | 76.00 | 76.00 | -1.31% | 1,130 |
| May 12, 2026 | 84.67 | 84.67 | 75.95 | 77.01 | 77.01 | -7.23% | 5,007 |
| May 11, 2026 | 71.05 | 84.68 | 70.60 | 83.01 | 83.01 | 17.58% | 2,110 |
| May 8, 2026 | 70.02 | 70.60 | 70.02 | 70.60 | 70.60 | -3.29% | 20 |
| May 7, 2026 | 75.00 | 75.00 | 72.21 | 73.00 | 73.00 | -3.44% | 186 |
| May 6, 2026 | 64.02 | 75.90 | 64.02 | 75.60 | 75.60 | 2.16% | 1,606 |
| May 5, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 1,505 |
| 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 |