Fourth Generation Information Systems Limited (BOM:532403)
India · Delayed Price · Currency is INR 9.17
0.00 (0.00%)
At close: Apr 20, 2026
BOM:532403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | -0.11% | 5,200 |
| Apr 15, 2026 | 8.79 | 9.39 | 8.75 | 9.18 | 9.18 | 2.34% | 372 |
| Apr 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 100 |
| Apr 6, 2026 | 8.55 | 8.55 | 8.13 | 8.55 | 8.55 | - | 603 |
| Mar 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.91% | 100 |
| Mar 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.90% | 234 |
| Mar 16, 2026 | 9.25 | 9.46 | 8.57 | 8.57 | 8.57 | -4.99% | 520 |
| Mar 9, 2026 | 9.02 | 9.48 | 9.02 | 9.02 | 9.02 | -4.95% | 2,020 |
| Mar 2, 2026 | 9.25 | 9.49 | 9.05 | 9.49 | 9.49 | -0.11% | 1,200 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 2,450 |
| Feb 16, 2026 | 10.05 | 10.05 | 9.55 | 10.00 | 10.00 | -0.50% | 5,369 |
| Feb 9, 2026 | 10.10 | 10.10 | 9.14 | 10.05 | 10.05 | 4.47% | 97,375 |
| Feb 2, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 740 |
| Jan 27, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 20 |
| Jan 19, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 821 |
| Jan 12, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 291 |
| Jan 5, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 130 |
| Dec 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 160 |
| Dec 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 1,178 |
| Dec 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4.91% | 20,001 |
| Dec 8, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 1,036 |
| Dec 1, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 552 |
| Nov 24, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 20 |
| Nov 17, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 21 |
| Nov 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.92% | 2,020 |