Fone4 Communications (India) Limited (BOM:543521)
India · Delayed Price · Currency is INR 9.76
+0.46 (4.95%)
At close: Jan 29, 2026
BOM:543521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 10,000 |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.91% | 10,000 |
| Nov 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% | 30,000 |
| Nov 20, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% | 10,000 |
| Nov 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 10,000 |
| Nov 12, 2025 | 10.50 | 10.50 | 9.00 | 9.80 | 9.80 | -1.01% | 70,000 |
| Nov 11, 2025 | 11.20 | 11.20 | 9.90 | 9.90 | 9.90 | -2.85% | 80,000 |
| Nov 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 9.81% | 40,000 |
| Nov 7, 2025 | 8.88 | 9.28 | 8.88 | 9.28 | 9.28 | 9.95% | 100,000 |
| Nov 3, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 10,000 |
| Oct 31, 2025 | 7.05 | 8.44 | 7.05 | 8.44 | 8.44 | 19.72% | 80,000 |
| Oct 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 18.49% | 20,000 |
| Oct 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.72% | 10,000 |
| Oct 16, 2025 | 6.54 | 6.54 | 6.00 | 6.18 | 6.18 | -5.50% | 30,000 |
| Oct 15, 2025 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | 18.69% | 30,000 |
| Oct 14, 2025 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -8.17% | 20,000 |
| Sep 29, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | -6.98% | 20,000 |
| Sep 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.74% | 10,000 |
| Sep 22, 2025 | 6.79 | 6.79 | 6.10 | 6.10 | 6.10 | -1.77% | 30,000 |
| Sep 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 10,000 |
| Sep 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -3.72% | 10,000 |
| Sep 15, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -9.28% | 30,000 |
| Sep 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 9.89% | 30,000 |
| Sep 8, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -9.51% | 20,000 |
| Sep 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 10.00% | 10,000 |
| Sep 3, 2025 | 6.05 | 6.50 | 6.05 | 6.50 | 6.50 | -2.99% | 20,000 |
| Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.36% | 10,000 |
| Aug 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 9.98% | 10,000 |
| Aug 22, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -7.11% | 10,000 |
| Aug 8, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -9.26% | 10,000 |
| Aug 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -4.93% | 10,000 |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 10,000 |