Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 81.19
-1.29 (-1.56%)
At close: Mar 6, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.25 | 84.29 | 80.30 | 81.19 | 81.19 | -1.56% | 17,385 |
| Mar 5, 2026 | 83.75 | 85.64 | 82.02 | 82.48 | 82.48 | -0.04% | 8,905 |
| Mar 4, 2026 | 81.05 | 85.20 | 81.05 | 82.51 | 82.51 | -2.46% | 4,104 |
| Mar 2, 2026 | 87.98 | 88.98 | 84.20 | 84.59 | 84.59 | -5.28% | 2,828 |
| Feb 27, 2026 | 86.01 | 89.65 | 86.01 | 89.31 | 89.31 | 2.66% | 2,965 |
| Feb 26, 2026 | 87.00 | 89.58 | 86.51 | 87.00 | 87.00 | -0.88% | 2,371 |
| Feb 25, 2026 | 88.00 | 91.47 | 86.12 | 87.77 | 87.77 | -0.99% | 8,639 |
| Feb 24, 2026 | 91.69 | 94.38 | 88.00 | 88.65 | 88.65 | -3.32% | 939 |
| Feb 23, 2026 | 88.00 | 92.00 | 86.08 | 91.69 | 91.69 | 4.96% | 9,383 |
| Feb 20, 2026 | 86.50 | 88.48 | 82.50 | 87.36 | 87.36 | 0.17% | 34,994 |
| Feb 19, 2026 | 89.00 | 89.50 | 86.32 | 87.21 | 87.21 | 0.09% | 4,540 |
| Feb 18, 2026 | 87.33 | 89.11 | 86.02 | 87.13 | 87.13 | -2.70% | 6,393 |
| Feb 17, 2026 | 87.15 | 89.99 | 87.15 | 89.55 | 89.55 | 1.21% | 5,538 |
| Feb 16, 2026 | 89.40 | 90.00 | 86.00 | 88.48 | 88.48 | 1.35% | 6,625 |
| Feb 13, 2026 | 90.55 | 92.70 | 86.10 | 87.30 | 87.30 | -4.97% | 10,166 |
| Feb 12, 2026 | 93.50 | 94.50 | 90.32 | 91.87 | 91.87 | -0.91% | 7,638 |
| Feb 11, 2026 | 91.70 | 94.98 | 91.70 | 92.71 | 92.71 | 0.82% | 7,838 |
| Feb 10, 2026 | 92.96 | 99.00 | 91.54 | 91.96 | 91.96 | -0.25% | 33,678 |
| Feb 9, 2026 | 92.00 | 93.85 | 89.50 | 92.19 | 92.19 | 0.64% | 15,944 |
| Feb 6, 2026 | 97.95 | 97.95 | 90.70 | 91.60 | 91.60 | -5.26% | 4,117 |
| Feb 5, 2026 | 93.80 | 98.88 | 93.00 | 96.69 | 96.69 | 5.61% | 8,013 |
| Feb 4, 2026 | 88.65 | 93.59 | 88.65 | 91.55 | 91.55 | 3.27% | 32,937 |
| Feb 3, 2026 | 92.90 | 92.90 | 86.00 | 88.65 | 88.65 | -1.06% | 14,646 |
| Feb 2, 2026 | 93.00 | 93.00 | 86.20 | 89.60 | 89.60 | 0.18% | 4,859 |
| Feb 1, 2026 | 87.00 | 91.78 | 87.00 | 89.44 | 89.44 | 0.44% | 4,182 |
| Jan 30, 2026 | 88.90 | 94.70 | 88.00 | 89.05 | 89.05 | -0.50% | 22,304 |
| Jan 29, 2026 | 91.00 | 91.70 | 86.15 | 89.50 | 89.50 | 0.79% | 8,716 |
| Jan 28, 2026 | 89.00 | 91.95 | 86.20 | 88.80 | 88.80 | 1.60% | 21,323 |
| Jan 27, 2026 | 92.00 | 93.75 | 86.05 | 87.40 | 87.40 | -4.64% | 21,605 |
| Jan 23, 2026 | 96.50 | 97.45 | 90.55 | 91.65 | 91.65 | -5.03% | 16,491 |
| 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 |