Fratelli Vineyards Limited (BOM:541741)
India · Delayed Price · Currency is INR 96.15
-4.10 (-4.09%)
At close: Jul 15, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 72.52 | 75.40 | 72.52 | 74.21 | 74.21 | 0.54% | 4,275 |
| May 21, 2026 | 75.99 | 76.00 | 72.20 | 73.81 | 73.81 | -1.01% | 5,494 |
| May 20, 2026 | 74.70 | 76.95 | 73.31 | 74.56 | 74.56 | 0.65% | 2,817 |
| May 19, 2026 | 73.00 | 75.00 | 73.00 | 74.08 | 74.08 | 1.62% | 4,685 |
| May 18, 2026 | 75.00 | 75.00 | 70.62 | 72.90 | 72.90 | -1.92% | 11,569 |
| May 15, 2026 | 77.38 | 77.38 | 72.90 | 74.33 | 74.33 | -1.26% | 8,436 |
| May 14, 2026 | 80.00 | 80.00 | 74.99 | 75.28 | 75.28 | -4.62% | 8,776 |
| May 13, 2026 | 80.01 | 81.01 | 78.18 | 78.93 | 78.93 | -4.08% | 10,162 |
| May 12, 2026 | 82.00 | 84.99 | 82.00 | 82.29 | 82.29 | - | 5,357 |
| May 11, 2026 | 82.99 | 84.30 | 80.51 | 82.29 | 82.29 | -0.74% | 2,636 |
| May 8, 2026 | 85.00 | 85.00 | 81.15 | 82.90 | 82.90 | -2.95% | 11,235 |
| May 7, 2026 | 83.38 | 85.95 | 82.65 | 85.42 | 85.42 | 0.46% | 4,727 |
| May 6, 2026 | 82.75 | 85.50 | 82.75 | 85.03 | 85.03 | 3.10% | 4,003 |
| May 5, 2026 | 83.95 | 84.97 | 81.60 | 82.47 | 82.47 | -0.78% | 2,387 |