Fruition Venture Limited (BOM:538568)
India · Delayed Price · Currency is INR 27.80
-1.36 (-4.66%)
At close: Sep 25, 2026
Fruition Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.93 | 29.93 | 27.71 | 27.80 | 27.80 | -4.66% | 6,142 |
| Sep 24, 2026 | 29.20 | 29.20 | 28.01 | 29.16 | 29.16 | 4.85% | 28 |
| Sep 23, 2026 | 27.10 | 29.93 | 27.10 | 27.81 | 27.81 | -2.46% | 10,021 |
| Sep 22, 2026 | 28.50 | 31.00 | 28.30 | 28.51 | 28.51 | -3.52% | 15 |
| Sep 21, 2026 | 32.61 | 32.61 | 29.51 | 29.55 | 29.55 | -4.86% | 1,357 |
| Sep 18, 2026 | 32.43 | 32.43 | 29.40 | 31.06 | 31.06 | 0.55% | 12,483 |
| Sep 17, 2026 | 32.17 | 32.17 | 30.75 | 30.89 | 30.89 | -3.01% | 10 |
| Sep 16, 2026 | 34.94 | 34.94 | 31.62 | 31.85 | 31.85 | -4.30% | 460 |
| Sep 15, 2026 | 33.28 | 33.28 | 31.05 | 33.28 | 33.28 | 4.98% | 383 |
| Sep 11, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -4.69% | 6 |
| Sep 10, 2026 | 36.62 | 36.62 | 33.25 | 33.26 | 33.26 | -4.64% | 11 |
| Sep 9, 2026 | 37.89 | 37.89 | 34.35 | 34.88 | 34.88 | -3.35% | 131 |
| Sep 8, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 4.97% | 1 |
| Sep 7, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 4.98% | 1 |
| Sep 3, 2026 | 33.75 | 33.75 | 32.75 | 32.75 | 32.75 | -4.80% | 463 |
| Sep 1, 2026 | 34.35 | 34.60 | 34.35 | 34.40 | 34.40 | -4.84% | 2,245 |
| Aug 31, 2026 | 38.00 | 38.00 | 36.15 | 36.15 | 36.15 | -4.87% | 143 |
| Aug 28, 2026 | 38.87 | 38.87 | 38.00 | 38.00 | 38.00 | -0.29% | 53 |
| Aug 27, 2026 | 42.11 | 42.11 | 38.11 | 38.11 | 38.11 | -4.99% | 8 |
| Aug 26, 2026 | 40.10 | 40.11 | 38.25 | 40.11 | 40.11 | - | 24 |
| Aug 25, 2026 | 44.28 | 44.28 | 40.08 | 40.11 | 40.11 | -4.91% | 551 |
| Aug 24, 2026 | 43.89 | 43.89 | 41.75 | 42.18 | 42.18 | -3.90% | 411 |
| Aug 21, 2026 | 46.20 | 46.20 | 43.89 | 43.89 | 43.89 | -5.00% | 503 |
| Aug 19, 2026 | 43.92 | 46.20 | 43.92 | 46.20 | 46.20 | -0.06% | 102 |
| Aug 18, 2026 | 46.23 | 46.23 | 43.92 | 46.23 | 46.23 | - | 1,233 |
| Aug 17, 2026 | 46.23 | 46.23 | 43.50 | 46.23 | 46.23 | 4.97% | 116 |
| Aug 14, 2026 | 47.50 | 47.50 | 43.75 | 44.04 | 44.04 | -4.26% | 1,073 |
| Aug 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Aug 10, 2026 | 46.00 | 46.00 | 43.75 | 46.00 | 46.00 | - | 104 |
| Aug 7, 2026 | 42.01 | 46.00 | 41.92 | 46.00 | 46.00 | 4.26% | 888 |
| Aug 6, 2026 | 48.43 | 48.43 | 43.84 | 44.12 | 44.12 | -4.38% | 345 |
| Aug 5, 2026 | 46.14 | 46.14 | 41.80 | 46.14 | 46.14 | 4.86% | 860 |
| Aug 4, 2026 | 44.63 | 44.63 | 42.18 | 44.00 | 44.00 | -0.90% | 3,979 |
| Aug 3, 2026 | 44.13 | 45.00 | 42.05 | 44.40 | 44.40 | 2.64% | 2,386 |
| Jul 31, 2026 | 41.30 | 43.26 | 41.20 | 43.26 | 43.26 | 5.00% | 167 |
| Jul 30, 2026 | 41.20 | 41.20 | 41.10 | 41.20 | 41.20 | - | 30 |
| Jul 29, 2026 | 41.05 | 41.20 | 40.80 | 41.20 | 41.20 | -1.90% | 937 |
| Jul 28, 2026 | 41.05 | 42.00 | 41.05 | 42.00 | 42.00 | 1.03% | 20 |
| Jul 27, 2026 | 41.00 | 43.00 | 41.00 | 41.57 | 41.57 | 1.39% | 215 |
| Jul 24, 2026 | 41.05 | 41.05 | 40.80 | 41.00 | 41.00 | -1.89% | 1,934 |
| Jul 23, 2026 | 41.99 | 41.99 | 41.00 | 41.79 | 41.79 | 4.47% | 990 |
| Jul 22, 2026 | 41.00 | 41.00 | 38.75 | 40.00 | 40.00 | -1.84% | 4,594 |
| Jul 21, 2026 | 41.06 | 42.99 | 40.50 | 40.75 | 40.75 | -0.75% | 52 |
| Jul 20, 2026 | 41.24 | 41.24 | 40.00 | 41.06 | 41.06 | 4.50% | 727 |
| Jul 17, 2026 | 39.36 | 39.36 | 37.50 | 39.29 | 39.29 | 4.77% | 2,509 |
| Jul 16, 2026 | 37.50 | 37.50 | 36.00 | 37.50 | 37.50 | 4.98% | 2,954 |
| Jul 15, 2026 | 35.72 | 35.72 | 32.50 | 35.72 | 35.72 | 5.00% | 331 |
| Jul 14, 2026 | 37.20 | 37.43 | 33.88 | 34.02 | 34.02 | -4.57% | 2,079 |
| Jul 13, 2026 | 34.00 | 35.70 | 32.35 | 35.65 | 35.65 | 4.85% | 2,241 |
| Jul 10, 2026 | 34.98 | 35.05 | 31.73 | 34.00 | 34.00 | 1.83% | 718 |