Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 91.65
-4.85 (-5.03%)
At close: Jan 23, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 98.00 | 98.00 | 95.00 | 96.50 | 96.50 | 0.16% | 7,779 |
| Jan 21, 2026 | 98.50 | 99.90 | 90.35 | 96.35 | 96.35 | -2.18% | 25,837 |
| Jan 20, 2026 | 96.30 | 101.80 | 96.30 | 98.50 | 98.50 | 0.61% | 8,056 |
| Jan 19, 2026 | 103.80 | 103.80 | 96.30 | 97.90 | 97.90 | -3.36% | 10,501 |
| Jan 16, 2026 | 103.00 | 103.00 | 98.60 | 101.30 | 101.30 | -0.49% | 3,363 |
| Jan 14, 2026 | 99.00 | 102.00 | 98.00 | 101.80 | 101.80 | 1.55% | 15,966 |
| Jan 13, 2026 | 100.00 | 102.35 | 99.10 | 100.25 | 100.25 | -0.69% | 6,610 |
| Jan 12, 2026 | 100.00 | 101.00 | 96.70 | 100.95 | 100.95 | 1.05% | 8,001 |
| Jan 9, 2026 | 100.55 | 102.60 | 98.65 | 99.90 | 99.90 | -0.65% | 9,614 |
| Jan 8, 2026 | 100.55 | 103.00 | 99.00 | 100.55 | 100.55 | - | 14,752 |
| Jan 7, 2026 | 103.95 | 103.95 | 99.65 | 100.55 | 100.55 | -3.32% | 29,153 |
| Jan 6, 2026 | 103.50 | 106.80 | 102.00 | 104.00 | 104.00 | -0.91% | 19,189 |
| Jan 5, 2026 | 109.35 | 110.50 | 101.20 | 104.95 | 104.95 | -2.60% | 10,975 |
| Jan 2, 2026 | 107.30 | 110.40 | 105.50 | 107.75 | 107.75 | -0.32% | 11,862 |
| Jan 1, 2026 | 108.60 | 109.00 | 107.50 | 108.10 | 108.10 | 0.70% | 7,168 |
| Dec 31, 2025 | 105.10 | 109.00 | 105.10 | 107.35 | 107.35 | 0.19% | 26,449 |
| Dec 30, 2025 | 109.75 | 109.75 | 105.00 | 107.15 | 107.15 | -1.06% | 12,004 |
| Dec 29, 2025 | 111.35 | 111.35 | 107.60 | 108.30 | 108.30 | 0.28% | 22,985 |
| Dec 26, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 9,995 |
| Dec 24, 2025 | 109.15 | 111.90 | 107.75 | 108.00 | 108.00 | -0.78% | 31,929 |
| Dec 23, 2025 | 109.90 | 112.00 | 106.80 | 108.85 | 108.85 | -0.91% | 31,258 |
| Dec 22, 2025 | 115.00 | 115.00 | 107.00 | 109.85 | 109.85 | -0.68% | 19,745 |
| Dec 19, 2025 | 107.35 | 112.00 | 107.00 | 110.60 | 110.60 | 3.08% | 62,922 |
| Dec 18, 2025 | 111.00 | 111.00 | 105.55 | 107.30 | 107.30 | 0.14% | 51,538 |
| Dec 17, 2025 | 109.00 | 110.00 | 105.05 | 107.15 | 107.15 | -0.09% | 24,793 |
| Dec 16, 2025 | 109.80 | 109.80 | 106.00 | 107.25 | 107.25 | -0.69% | 13,043 |
| Dec 15, 2025 | 114.80 | 114.80 | 106.60 | 108.00 | 108.00 | -2.39% | 33,815 |
| Dec 12, 2025 | 110.05 | 111.95 | 107.00 | 110.65 | 110.65 | 1.47% | 24,231 |
| Dec 11, 2025 | 112.00 | 112.85 | 108.00 | 109.05 | 109.05 | 0.41% | 26,159 |
| Dec 10, 2025 | 114.90 | 114.90 | 107.80 | 108.60 | 108.60 | -2.73% | 18,259 |
| Dec 9, 2025 | 112.00 | 116.90 | 111.00 | 111.65 | 111.65 | 0.72% | 16,148 |
| Dec 8, 2025 | 116.00 | 117.95 | 109.00 | 110.85 | 110.85 | -2.29% | 22,250 |
| Dec 5, 2025 | 116.60 | 120.50 | 113.00 | 113.45 | 113.45 | -1.94% | 11,877 |
| Dec 4, 2025 | 116.00 | 117.00 | 115.10 | 115.70 | 115.70 | -0.52% | 4,845 |
| Dec 3, 2025 | 118.20 | 122.00 | 116.00 | 116.30 | 116.30 | -1.11% | 11,567 |
| Dec 2, 2025 | 117.05 | 118.85 | 115.00 | 117.60 | 117.60 | -1.63% | 14,917 |
| Dec 1, 2025 | 118.80 | 122.35 | 115.00 | 119.55 | 119.55 | 2.71% | 26,032 |
| Nov 28, 2025 | 121.00 | 122.95 | 115.00 | 116.40 | 116.40 | -2.43% | 15,660 |
| Nov 27, 2025 | 122.35 | 122.50 | 118.25 | 119.30 | 119.30 | -1.24% | 17,444 |
| Nov 26, 2025 | 116.75 | 123.95 | 115.05 | 120.80 | 120.80 | 4.05% | 22,129 |
| Nov 25, 2025 | 118.95 | 124.80 | 115.00 | 116.10 | 116.10 | -2.40% | 16,775 |
| Nov 24, 2025 | 127.80 | 127.80 | 118.30 | 118.95 | 118.95 | -4.34% | 18,125 |
| Nov 21, 2025 | 124.50 | 129.00 | 122.00 | 124.35 | 124.35 | -0.12% | 10,900 |
| Nov 20, 2025 | 129.40 | 129.85 | 122.85 | 124.50 | 124.50 | -3.82% | 14,448 |
| Nov 19, 2025 | 130.00 | 130.90 | 125.00 | 129.45 | 129.45 | 1.45% | 14,854 |
| Nov 18, 2025 | 129.05 | 132.00 | 127.05 | 127.60 | 127.60 | -2.15% | 18,326 |
| Nov 17, 2025 | 135.00 | 138.00 | 129.05 | 130.40 | 130.40 | -2.65% | 17,035 |
| Nov 14, 2025 | 133.45 | 135.00 | 130.00 | 133.95 | 133.95 | 1.36% | 16,743 |
| Nov 13, 2025 | 135.50 | 136.45 | 128.00 | 132.15 | 132.15 | -2.58% | 25,815 |
| Nov 12, 2025 | 138.70 | 138.70 | 134.00 | 135.65 | 135.65 | 0.89% | 11,726 |