Fone4 Communications (India) Limited (BOM:543521)
India · Delayed Price · Currency is INR 5.26
+0.25 (4.99%)
At close: Jun 19, 2026
BOM:543521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99% | 20,000 |
| Jun 18, 2026 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | 9.87% | 30,000 |
| Jun 17, 2026 | 4.60 | 4.62 | 4.50 | 4.56 | 4.56 | 8.57% | 40,000 |
| Jun 16, 2026 | 4.30 | 4.39 | 4.01 | 4.20 | 4.20 | 4.48% | 30,000 |
| Jun 15, 2026 | 4.39 | 4.47 | 3.82 | 4.02 | 4.02 | -1.23% | 70,000 |
| Jun 12, 2026 | 4.00 | 4.14 | 4.00 | 4.07 | 4.07 | 7.39% | 20,000 |
| Jun 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.57% | 10,000 |
| Jun 10, 2026 | 4.21 | 4.21 | 3.87 | 3.89 | 3.89 | -9.53% | 180,000 |
| Jun 9, 2026 | 4.73 | 5.60 | 4.00 | 4.30 | 4.30 | -9.09% | 110,000 |
| Jun 8, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -14.00% | 10,000 |
| Jun 5, 2026 | 5.15 | 5.71 | 5.12 | 5.50 | 5.50 | -14.06% | 120,000 |
| Jun 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -9.99% | 10,000 |
| Jun 2, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -10.00% | 10,000 |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -9.92% | 10,000 |
| Apr 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -9.96% | 10,000 |
| Apr 13, 2026 | 9.28 | 9.74 | 9.28 | 9.74 | 9.74 | -0.20% | 50,000 |