Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 121.95
-5.15 (-4.05%)
At close: Oct 1, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 127.10 | 127.10 | 120.75 | 121.95 | 121.95 | -4.05% | 8,789 |
| Sep 30, 2026 | 124.35 | 133.85 | 124.35 | 127.10 | 127.10 | -2.23% | 1,889 |
| Sep 29, 2026 | 132.15 | 133.85 | 128.00 | 130.00 | 130.00 | -0.04% | 7,209 |
| Sep 28, 2026 | 130.25 | 138.70 | 129.20 | 130.05 | 130.05 | -4.34% | 4,215 |
| Sep 25, 2026 | 132.00 | 137.00 | 132.00 | 135.95 | 135.95 | 0.18% | 7,666 |
| Sep 24, 2026 | 130.05 | 137.00 | 130.05 | 135.70 | 135.70 | 2.03% | 10,776 |
| Sep 23, 2026 | 134.70 | 136.00 | 130.40 | 133.00 | 133.00 | -0.78% | 6,718 |
| Sep 22, 2026 | 138.00 | 138.00 | 133.00 | 134.05 | 134.05 | -2.86% | 13,406 |
| Sep 21, 2026 | 135.55 | 142.25 | 130.70 | 138.00 | 138.00 | 1.81% | 7,446 |
| Sep 18, 2026 | 137.55 | 137.90 | 133.45 | 135.55 | 135.55 | 3.20% | 35,826 |
| Sep 17, 2026 | 134.90 | 134.95 | 130.60 | 131.35 | 131.35 | 2.10% | 14,940 |
| Sep 16, 2026 | 123.00 | 129.85 | 117.60 | 128.65 | 128.65 | 4.00% | 18,820 |
| Sep 15, 2026 | 130.00 | 130.00 | 123.50 | 123.70 | 123.70 | -4.74% | 5,974 |
| 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% | 74,731 |
| 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 |