Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 123.50
+2.55 (2.11%)
At close: Oct 23, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 115.50 | 123.50 | 114.95 | 123.50 | 123.50 | 2.11% | 5,068 |
| Oct 22, 2026 | 112.55 | 123.50 | 112.00 | 120.95 | 120.95 | 2.76% | 6,933 |
| Oct 21, 2026 | 126.85 | 126.85 | 115.45 | 117.70 | 117.70 | -3.13% | 22,441 |
| Oct 19, 2026 | 123.30 | 126.00 | 118.85 | 121.50 | 121.50 | -1.46% | 13,255 |
| Oct 16, 2026 | 128.55 | 128.85 | 122.00 | 123.30 | 123.30 | -2.14% | 5,803 |
| Oct 15, 2026 | 132.00 | 132.00 | 122.40 | 126.00 | 126.00 | -1.56% | 6,152 |
| Oct 14, 2026 | 124.75 | 129.85 | 124.55 | 128.00 | 128.00 | 2.56% | 11,902 |
| Oct 13, 2026 | 124.00 | 124.80 | 120.00 | 124.80 | 124.80 | -0.04% | 2,780 |
| Oct 12, 2026 | 124.75 | 126.00 | 121.30 | 124.85 | 124.85 | -1.50% | 5,849 |
| Oct 9, 2026 | 125.80 | 127.25 | 120.65 | 126.75 | 126.75 | -0.12% | 3,801 |
| Oct 8, 2026 | 127.30 | 127.30 | 120.50 | 126.90 | 126.90 | 0.20% | 5,778 |
| Oct 7, 2026 | 127.20 | 128.95 | 123.00 | 126.65 | 126.65 | -0.43% | 8,651 |
| Oct 6, 2026 | 127.85 | 131.45 | 124.50 | 127.20 | 127.20 | -0.62% | 6,166 |
| Oct 5, 2026 | 116.30 | 128.00 | 115.90 | 128.00 | 128.00 | 4.96% | 21,537 |
| 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 |