Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 129.85
+0.85 (0.66%)
At close: Sep 11, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 132.35 | 132.35 | 123.05 | 129.85 | 129.85 | 0.66% | 4,885 |
| Sep 10, 2026 | 132.00 | 136.25 | 129.00 | 129.00 | 129.00 | -1.53% | 11,428 |
| Sep 9, 2026 | 137.30 | 137.30 | 129.00 | 131.00 | 131.00 | -2.67% | 9,954 |
| Sep 8, 2026 | 142.20 | 142.20 | 130.30 | 134.60 | 134.60 | -0.63% | 74,686 |
| Sep 7, 2026 | 129.00 | 135.45 | 129.00 | 135.45 | 135.45 | 5.00% | 10,801 |
| Sep 4, 2026 | 126.00 | 129.00 | 122.10 | 129.00 | 129.00 | 4.96% | 28,228 |
| Sep 3, 2026 | 127.00 | 129.45 | 122.00 | 122.90 | 122.90 | -1.84% | 7,023 |
| Sep 2, 2026 | 128.05 | 129.00 | 121.75 | 125.20 | 125.20 | -2.23% | 40,748 |
| Sep 1, 2026 | 135.00 | 139.45 | 127.55 | 128.05 | 128.05 | -4.62% | 36,681 |
| Aug 31, 2026 | 135.50 | 136.45 | 128.95 | 134.25 | 134.25 | 3.23% | 74,850 |
| Aug 28, 2026 | 130.05 | 130.05 | 119.00 | 130.05 | 130.05 | 4.96% | 50,969 |
| Aug 27, 2026 | 117.95 | 123.90 | 117.95 | 123.90 | 123.90 | 5.00% | 41,971 |
| Aug 26, 2026 | 117.20 | 121.00 | 116.25 | 118.00 | 118.00 | 0.68% | 25,350 |
| Aug 25, 2026 | 113.20 | 118.05 | 113.20 | 117.20 | 117.20 | 3.53% | 32,610 |
| Aug 24, 2026 | 109.05 | 115.50 | 109.00 | 113.20 | 113.20 | 1.80% | 71,174 |
| Aug 21, 2026 | 111.90 | 114.00 | 110.10 | 111.20 | 111.20 | -0.63% | 32,823 |
| Aug 20, 2026 | 110.95 | 113.10 | 109.20 | 111.90 | 111.90 | 0.86% | 68,689 |
| Aug 19, 2026 | 109.95 | 114.80 | 108.35 | 110.95 | 110.95 | 0.91% | 52,721 |
| Aug 18, 2026 | 112.90 | 112.90 | 103.75 | 109.95 | 109.95 | 1.01% | 182,407 |
| Aug 17, 2026 | 107.00 | 108.90 | 98.60 | 108.85 | 108.85 | 4.92% | 186,433 |
| Aug 14, 2026 | 108.20 | 108.20 | 103.70 | 103.75 | 103.75 | -2.17% | 4,237 |
| Aug 13, 2026 | 108.50 | 108.50 | 105.00 | 106.05 | 106.05 | -0.47% | 12,400 |
| Aug 12, 2026 | 109.00 | 109.00 | 103.20 | 106.55 | 106.55 | 1.96% | 19,716 |
| Aug 11, 2026 | 99.20 | 104.50 | 99.20 | 104.50 | 104.50 | 4.97% | 27,911 |
| Aug 10, 2026 | 106.95 | 106.95 | 99.20 | 99.55 | 99.55 | -4.23% | 7,027 |
| Aug 7, 2026 | 107.75 | 107.75 | 99.00 | 103.95 | 103.95 | 0.92% | 4,941 |
| Aug 6, 2026 | 103.90 | 104.50 | 102.00 | 103.00 | 103.00 | 0.88% | 7,982 |
| Aug 5, 2026 | 104.00 | 105.85 | 102.00 | 102.10 | 102.10 | -0.73% | 2,236 |
| Aug 4, 2026 | 107.80 | 107.80 | 102.50 | 102.85 | 102.85 | -4.59% | 9,040 |
| Aug 3, 2026 | 108.00 | 108.00 | 104.00 | 107.80 | 107.80 | 3.84% | 13,372 |
| Jul 31, 2026 | 99.73 | 103.90 | 99.42 | 103.81 | 103.81 | 4.42% | 21,166 |
| Jul 30, 2026 | 91.15 | 99.75 | 90.25 | 99.42 | 99.42 | 4.65% | 42,847 |
| Jul 29, 2026 | 95.86 | 95.86 | 93.00 | 95.00 | 95.00 | 2.58% | 1,831 |
| Jul 28, 2026 | 95.80 | 95.80 | 92.00 | 92.61 | 92.61 | -2.52% | 3,196 |
| Jul 27, 2026 | 95.90 | 95.90 | 91.20 | 95.00 | 95.00 | -1.04% | 69,948 |
| Jul 24, 2026 | 87.52 | 96.33 | 87.17 | 96.00 | 96.00 | 4.63% | 138,067 |
| Jul 23, 2026 | 98.44 | 99.86 | 91.30 | 91.75 | 91.75 | -4.47% | 15,177 |
| Jul 22, 2026 | 98.00 | 99.98 | 95.55 | 96.04 | 96.04 | -1.35% | 3,006 |
| Jul 21, 2026 | 100.99 | 102.41 | 97.31 | 97.35 | 97.35 | -4.96% | 31,364 |
| Jul 20, 2026 | 101.42 | 104.80 | 95.04 | 102.43 | 102.43 | 2.39% | 39,558 |
| Jul 17, 2026 | 102.89 | 102.89 | 97.15 | 100.04 | 100.04 | 1.05% | 6,821 |
| Jul 16, 2026 | 98.07 | 99.90 | 96.15 | 99.00 | 99.00 | 2.96% | 4,304 |
| Jul 15, 2026 | 100.25 | 103.00 | 95.66 | 96.15 | 96.15 | -4.09% | 5,012 |
| Jul 14, 2026 | 100.50 | 100.50 | 96.11 | 100.25 | 100.25 | -0.25% | 3,850 |
| Jul 13, 2026 | 101.86 | 101.86 | 97.01 | 100.50 | 100.50 | -1.34% | 6,286 |
| Jul 10, 2026 | 103.00 | 103.00 | 96.00 | 101.86 | 101.86 | 2.42% | 3,735 |
| Jul 9, 2026 | 100.96 | 100.96 | 97.10 | 99.45 | 99.45 | 2.57% | 5,012 |
| Jul 8, 2026 | 100.50 | 105.00 | 96.00 | 96.96 | 96.96 | -3.49% | 16,428 |
| Jul 7, 2026 | 100.00 | 101.79 | 98.00 | 100.47 | 100.47 | 3.63% | 13,578 |
| Jul 6, 2026 | 97.20 | 99.79 | 96.10 | 96.95 | 96.95 | 0.99% | 1,254 |