Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 119.55
-5.75 (-4.59%)
At close: Sep 26, 2025
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.05 | 125.80 | 119.05 | 119.55 | 119.55 | -4.59% | 50,892 |
| Sep 25, 2025 | 133.95 | 135.75 | 124.45 | 125.30 | 125.30 | -4.31% | 36,922 |
| Sep 24, 2025 | 133.10 | 137.95 | 129.10 | 130.95 | 130.95 | -3.11% | 24,287 |
| Sep 23, 2025 | 136.00 | 140.00 | 134.00 | 135.15 | 135.15 | -3.81% | 58,625 |
| Sep 22, 2025 | 147.70 | 149.00 | 140.35 | 140.50 | 140.50 | -4.87% | 54,297 |
| Sep 19, 2025 | 155.40 | 155.40 | 145.20 | 147.70 | 147.70 | -0.20% | 103,201 |
| Sep 18, 2025 | 143.35 | 149.80 | 135.60 | 148.00 | 148.00 | 3.71% | 122,599 |
| Sep 17, 2025 | 150.00 | 151.00 | 142.00 | 142.70 | 142.70 | -4.52% | 98,898 |
| Sep 16, 2025 | 161.80 | 161.80 | 147.65 | 149.45 | 149.45 | -3.02% | 368,360 |
| Sep 15, 2025 | 154.10 | 154.10 | 145.25 | 154.10 | 154.10 | 4.97% | 136,533 |
| Sep 12, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 4.97% | 28,877 |
| Sep 11, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 4.99% | 54,147 |
| Sep 10, 2025 | 129.90 | 133.20 | 127.95 | 133.20 | 133.20 | 4.96% | 216,946 |
| Sep 9, 2025 | 126.90 | 126.90 | 121.00 | 126.90 | 126.90 | 4.96% | 536,222 |
| Sep 8, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 4.99% | 188,272 |
| Sep 5, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 4.97% | 1,463 |
| Sep 4, 2025 | 105.90 | 109.70 | 103.00 | 109.70 | 109.70 | 4.98% | 1,295,775 |
| Sep 3, 2025 | 108.65 | 108.65 | 102.85 | 104.50 | 104.50 | -3.46% | 20,582 |
| Sep 2, 2025 | 110.55 | 110.55 | 102.95 | 108.25 | 108.25 | 2.27% | 11,662 |
| Sep 1, 2025 | 106.80 | 111.50 | 102.00 | 105.85 | 105.85 | -0.94% | 29,967 |
| Aug 29, 2025 | 111.30 | 111.30 | 105.00 | 106.85 | 106.85 | -3.17% | 16,110 |
| Aug 28, 2025 | 105.85 | 113.70 | 105.85 | 110.35 | 110.35 | -0.85% | 4,384 |
| Aug 26, 2025 | 114.60 | 114.60 | 108.90 | 111.30 | 111.30 | -0.27% | 6,289 |
| Aug 25, 2025 | 116.80 | 116.80 | 109.90 | 111.60 | 111.60 | -3.50% | 9,097 |
| Aug 22, 2025 | 117.00 | 117.00 | 112.80 | 115.65 | 115.65 | -1.11% | 5,689 |
| Aug 21, 2025 | 118.95 | 120.75 | 109.35 | 116.95 | 116.95 | 1.61% | 19,693 |
| Aug 20, 2025 | 119.50 | 119.50 | 113.75 | 115.10 | 115.10 | -3.84% | 32,032 |
| Aug 19, 2025 | 125.95 | 125.95 | 119.70 | 119.70 | 119.70 | -4.96% | 7,925 |
| Aug 18, 2025 | 136.55 | 136.55 | 125.95 | 125.95 | 125.95 | -4.98% | 8,836 |
| Aug 14, 2025 | 137.00 | 137.00 | 132.55 | 132.55 | 132.55 | -2.00% | 2,598 |
| Aug 13, 2025 | 138.00 | 138.00 | 135.25 | 135.25 | 135.25 | -1.99% | 615 |
| Aug 12, 2025 | 138.05 | 139.45 | 136.05 | 138.00 | 138.00 | -0.04% | 1,978 |
| Aug 11, 2025 | 136.20 | 138.05 | 136.20 | 138.05 | 138.05 | -0.61% | 1,869 |
| Aug 8, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 1.76% | 253 |
| Aug 7, 2025 | 136.45 | 139.10 | 136.45 | 136.50 | 136.50 | -1.94% | 318 |
| Aug 6, 2025 | 142.00 | 142.00 | 139.20 | 139.20 | 139.20 | -1.97% | 1,276 |
| Aug 5, 2025 | 142.00 | 142.00 | 141.95 | 142.00 | 142.00 | 1.00% | 364 |
| Aug 4, 2025 | 142.00 | 142.00 | 140.60 | 140.60 | 140.60 | 0.21% | 4,067 |
| Aug 1, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | 446 |
| Jul 31, 2025 | 142.00 | 142.00 | 140.30 | 140.30 | 140.30 | - | 238 |
| Jul 30, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.99% | 1,958 |
| Jul 29, 2025 | 146.00 | 146.00 | 143.15 | 143.15 | 143.15 | -1.95% | 107 |
| Jul 28, 2025 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 194 |
| Jul 25, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 2,360 |
| Jul 24, 2025 | 152.00 | 153.00 | 147.00 | 147.00 | 147.00 | -2.00% | 2,871 |
| Jul 23, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.53% | 1,062 |
| Jul 22, 2025 | 150.00 | 150.80 | 148.00 | 150.80 | 150.80 | 1.89% | 2,256 |
| Jul 21, 2025 | 148.85 | 148.85 | 148.00 | 148.00 | 148.00 | -0.57% | 1,694 |
| Jul 18, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 1.99% | 4,474 |
| Jul 17, 2025 | 141.00 | 145.95 | 141.00 | 145.95 | 145.95 | 1.99% | 1,496 |