Fortune International Limited (BOM:530213)
India · Delayed Price · Currency is INR 78.50
+0.50 (0.64%)
At close: Sep 4, 2026
Fortune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.00 | 80.00 | 75.00 | 78.50 | 78.50 | 0.64% | 2,211 |
| Sep 3, 2026 | 80.18 | 80.18 | 78.00 | 78.00 | 78.00 | -0.78% | 554 |
| Sep 2, 2026 | 78.50 | 79.00 | 78.50 | 78.61 | 78.61 | 0.14% | 1,516 |
| Sep 1, 2026 | 78.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.26% | 2,013 |
| Aug 31, 2026 | 82.75 | 82.75 | 77.00 | 79.50 | 79.50 | -6.36% | 2,806 |
| Aug 28, 2026 | 77.85 | 84.90 | 77.85 | 84.90 | 84.90 | 9.06% | 7 |
| Aug 27, 2026 | 78.01 | 78.04 | 73.70 | 77.85 | 77.85 | -0.19% | 717 |
| Aug 26, 2026 | 78.90 | 78.90 | 78.00 | 78.00 | 78.00 | -1.14% | 725 |
| Aug 25, 2026 | 80.00 | 80.00 | 78.50 | 78.90 | 78.90 | 0.51% | 4,206 |
| Aug 24, 2026 | 71.56 | 78.50 | 71.56 | 78.50 | 78.50 | 4.22% | 25 |
| Aug 21, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -5.85% | 100 |
| Aug 20, 2026 | 75.20 | 80.00 | 75.20 | 80.00 | 80.00 | 6.38% | 1,059 |
| Aug 18, 2026 | 74.90 | 75.20 | 74.90 | 75.20 | 75.20 | -5.53% | 52 |
| Aug 17, 2026 | 80.38 | 80.38 | 79.60 | 79.60 | 79.60 | - | 8 |
| Aug 14, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.49% | 8 |
| Aug 13, 2026 | 73.01 | 80.00 | 73.01 | 79.99 | 79.99 | 3.08% | 1,163 |
| Aug 12, 2026 | 78.11 | 78.11 | 77.60 | 77.60 | 77.60 | -0.65% | 213 |
| Aug 11, 2026 | 78.51 | 78.51 | 78.11 | 78.11 | 78.11 | -0.51% | 6 |
| Aug 10, 2026 | 77.01 | 79.00 | 77.01 | 78.51 | 78.51 | 1.96% | 1,090 |
| Aug 7, 2026 | 74.30 | 77.00 | 72.00 | 77.00 | 77.00 | -2.53% | 11 |
| Aug 6, 2026 | 79.00 | 79.00 | 78.91 | 79.00 | 79.00 | - | 1,111 |
| Aug 5, 2026 | 78.91 | 79.00 | 78.91 | 79.00 | 79.00 | 0.13% | 760 |
| Aug 4, 2026 | 79.00 | 79.05 | 78.90 | 78.90 | 78.90 | -0.10% | 579 |
| Aug 3, 2026 | 71.20 | 79.68 | 71.20 | 78.98 | 78.98 | -4.94% | 546 |
| Jul 31, 2026 | 87.70 | 87.70 | 80.00 | 83.08 | 83.08 | 2.61% | 771 |
| Jul 30, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - | 5 |
| Jul 29, 2026 | 80.98 | 80.98 | 80.97 | 80.97 | 80.97 | 0.17% | 4 |
| Jul 28, 2026 | 81.00 | 81.00 | 78.51 | 80.83 | 80.83 | -1.40% | 131 |
| Jul 27, 2026 | 92.00 | 92.00 | 78.50 | 81.98 | 81.98 | 4.43% | 1,191 |
| Jul 24, 2026 | 67.00 | 78.50 | 66.00 | 78.50 | 78.50 | 0.38% | 192 |
| Jul 23, 2026 | 74.31 | 78.50 | 74.31 | 78.20 | 78.20 | -1.01% | 130 |
| Jul 21, 2026 | 77.60 | 79.20 | 77.60 | 79.00 | 79.00 | 1.80% | 416 |
| Jul 20, 2026 | 78.29 | 78.50 | 77.52 | 77.60 | 77.60 | 0.10% | 23 |
| Jul 17, 2026 | 75.63 | 77.52 | 75.63 | 77.52 | 77.52 | -0.06% | 133 |
| Jul 16, 2026 | 77.50 | 78.00 | 77.50 | 77.57 | 77.57 | 0.09% | 1,076 |
| Jul 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 3 |
| Jul 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.16% | 1,008 |
| Jul 13, 2026 | 76.77 | 77.38 | 76.77 | 77.38 | 77.38 | 0.49% | 7 |
| Jul 10, 2026 | 88.94 | 88.94 | 77.00 | 77.00 | 77.00 | -1.28% | 1,612 |
| Jul 9, 2026 | 72.45 | 78.00 | 72.45 | 78.00 | 78.00 | 7.66% | 167 |
| Jul 8, 2026 | 72.40 | 72.45 | 72.40 | 72.45 | 72.45 | -6.31% | 97 |
| Jul 7, 2026 | 77.71 | 77.71 | 77.33 | 77.33 | 77.33 | -0.99% | 117 |
| Jul 6, 2026 | 78.11 | 78.11 | 78.10 | 78.10 | 78.10 | -0.51% | 135 |
| Jul 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 847 |
| Jul 2, 2026 | 78.89 | 78.89 | 78.50 | 78.50 | 78.50 | - | 424 |
| Jul 1, 2026 | 78.11 | 78.50 | 78.11 | 78.50 | 78.50 | - | 428 |
| Jun 30, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 1.29% | 1,351 |
| Jun 29, 2026 | 77.50 | 78.27 | 77.50 | 77.50 | 77.50 | - | 85 |
| Jun 25, 2026 | 67.00 | 78.27 | 67.00 | 77.50 | 77.50 | -2.31% | 301 |
| Jun 24, 2026 | 78.00 | 79.99 | 78.00 | 79.33 | 79.33 | 2.36% | 3 |