Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 102.85
-4.95 (-4.59%)
At close: Aug 4, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 97.00 | 99.99 | 96.00 | 96.00 | 96.00 | -1.03% | 2,217 |
| Jul 2, 2026 | 95.00 | 99.00 | 94.00 | 97.00 | 97.00 | 1.04% | 4,279 |
| Jul 1, 2026 | 96.45 | 99.00 | 96.00 | 96.00 | 96.00 | -0.01% | 6,303 |
| Jun 30, 2026 | 95.40 | 96.45 | 93.06 | 96.01 | 96.01 | 4.32% | 17,987 |
| Jun 29, 2026 | 89.50 | 98.78 | 89.38 | 92.03 | 92.03 | -2.18% | 57,810 |
| Jun 25, 2026 | 98.00 | 99.00 | 94.08 | 94.08 | 94.08 | -5.00% | 19,216 |
| Jun 24, 2026 | 103.00 | 103.00 | 96.30 | 99.03 | 99.03 | 0.48% | 18,388 |
| Jun 23, 2026 | 102.99 | 103.00 | 95.26 | 98.56 | 98.56 | -2.84% | 31,942 |
| Jun 22, 2026 | 105.65 | 108.90 | 98.01 | 101.44 | 101.44 | -3.86% | 42,892 |
| Jun 19, 2026 | 104.33 | 107.50 | 104.33 | 105.51 | 105.51 | 1.13% | 12,847 |
| Jun 18, 2026 | 113.89 | 113.89 | 102.60 | 104.33 | 104.33 | -5.65% | 46,910 |
| Jun 17, 2026 | 105.00 | 111.90 | 104.00 | 110.58 | 110.58 | 7.52% | 93,012 |
| Jun 16, 2026 | 98.45 | 103.63 | 98.40 | 102.85 | 102.85 | 4.52% | 30,721 |
| Jun 15, 2026 | 104.70 | 104.70 | 97.02 | 98.40 | 98.40 | -0.80% | 15,249 |
| Jun 12, 2026 | 102.00 | 102.00 | 97.00 | 99.19 | 99.19 | 3.90% | 14,910 |
| Jun 11, 2026 | 94.99 | 99.81 | 92.07 | 95.47 | 95.47 | 0.93% | 72,625 |
| Jun 10, 2026 | 98.72 | 103.54 | 91.51 | 94.59 | 94.59 | -4.17% | 52,452 |
| Jun 9, 2026 | 96.99 | 98.74 | 93.20 | 98.71 | 98.71 | 9.96% | 284,283 |
| Jun 8, 2026 | 82.99 | 90.16 | 82.99 | 89.77 | 89.77 | 9.52% | 93,553 |
| Jun 5, 2026 | 80.00 | 81.99 | 79.00 | 81.97 | 81.97 | 2.46% | 1,929 |
| Jun 4, 2026 | 78.12 | 81.99 | 78.12 | 80.00 | 80.00 | -1.23% | 1,864 |
| Jun 3, 2026 | 80.99 | 81.25 | 77.22 | 81.00 | 81.00 | 1.02% | 2,573 |
| Jun 2, 2026 | 82.34 | 82.80 | 78.18 | 80.18 | 80.18 | -2.56% | 4,305 |
| Jun 1, 2026 | 82.29 | 86.98 | 82.29 | 82.29 | 82.29 | -5.00% | 57,990 |
| May 29, 2026 | 86.62 | 86.62 | 84.70 | 86.62 | 86.62 | 4.99% | 27,721 |
| May 27, 2026 | 80.00 | 82.50 | 78.10 | 82.50 | 82.50 | 4.99% | 2,336 |
| May 26, 2026 | 75.00 | 78.58 | 73.60 | 78.58 | 78.58 | 5.00% | 5,553 |
| May 25, 2026 | 74.21 | 75.99 | 73.13 | 74.84 | 74.84 | 0.85% | 2,287 |