Fujiyama Power Systems Limited (BOM:544613)
India · Delayed Price · Currency is INR 317.75
+4.20 (1.34%)
At close: Jun 22, 2026
BOM:544613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 314.70 | 321.40 | 305.25 | 317.75 | 317.75 | 1.34% | 20,142 |
| Jun 19, 2026 | 308.35 | 323.00 | 308.00 | 313.55 | 313.55 | -0.33% | 8,522 |
| Jun 18, 2026 | 322.80 | 324.50 | 308.20 | 314.60 | 314.60 | -1.60% | 10,016 |
| Jun 17, 2026 | 317.20 | 328.00 | 316.00 | 319.70 | 319.70 | 1.80% | 17,211 |
| Jun 16, 2026 | 318.95 | 324.60 | 309.00 | 314.05 | 314.05 | 1.57% | 21,493 |
| Jun 15, 2026 | 324.90 | 324.90 | 305.00 | 309.20 | 309.20 | -0.24% | 10,552 |
| Jun 12, 2026 | 299.00 | 319.55 | 291.30 | 309.95 | 309.95 | 1.84% | 20,685 |
| Jun 11, 2026 | 334.00 | 334.00 | 303.85 | 304.35 | 304.35 | -4.83% | 13,525 |
| Jun 10, 2026 | 309.20 | 330.00 | 309.20 | 319.80 | 319.80 | 1.72% | 33,571 |
| Jun 9, 2026 | 312.85 | 320.75 | 281.65 | 314.40 | 314.40 | 1.39% | 49,208 |
| Jun 8, 2026 | 332.95 | 333.90 | 301.50 | 310.10 | 310.10 | -5.49% | 37,920 |
| Jun 5, 2026 | 387.90 | 387.90 | 326.20 | 328.10 | 328.10 | -6.96% | 142,313 |
| Jun 4, 2026 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | 4.99% | 31,635 |
| Jun 3, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | 4.99% | 60,549 |
| Jun 2, 2026 | 299.50 | 319.95 | 297.75 | 319.95 | 319.95 | 4.99% | 41,774 |
| Jun 1, 2026 | 321.80 | 336.00 | 304.35 | 304.75 | 304.75 | -4.87% | 73,569 |
| May 29, 2026 | 328.20 | 328.20 | 315.10 | 320.35 | 320.35 | 2.48% | 77,388 |
| May 27, 2026 | 301.90 | 312.60 | 301.85 | 312.60 | 312.60 | 4.99% | 15,037 |
| May 26, 2026 | 292.25 | 297.75 | 289.30 | 297.75 | 297.75 | 4.99% | 40,967 |
| May 25, 2026 | 279.55 | 283.60 | 271.50 | 283.60 | 283.60 | 5.00% | 30,813 |
| May 22, 2026 | 265.00 | 272.00 | 261.15 | 270.10 | 270.10 | 2.04% | 17,285 |
| May 21, 2026 | 261.80 | 277.50 | 261.80 | 264.70 | 264.70 | -0.62% | 22,994 |
| May 20, 2026 | 266.65 | 277.00 | 263.55 | 266.35 | 266.35 | -1.52% | 22,672 |
| May 19, 2026 | 265.00 | 275.10 | 264.35 | 270.45 | 270.45 | 2.81% | 20,060 |
| May 18, 2026 | 276.60 | 276.60 | 260.55 | 263.05 | 263.05 | -4.08% | 49,715 |
| May 15, 2026 | 286.60 | 286.75 | 270.10 | 274.25 | 274.25 | 0.42% | 129,420 |
| May 14, 2026 | 264.95 | 273.10 | 260.25 | 273.10 | 273.10 | 5.00% | 22,341 |
| May 13, 2026 | 277.30 | 277.65 | 258.70 | 260.10 | 260.10 | -4.48% | 24,209 |
| May 12, 2026 | 274.05 | 280.95 | 271.00 | 272.30 | 272.30 | -2.59% | 15,891 |
| May 11, 2026 | 274.00 | 283.75 | 261.30 | 279.55 | 279.55 | 2.74% | 35,022 |
| May 8, 2026 | 284.05 | 284.10 | 272.10 | 272.10 | 272.10 | -4.99% | 24,592 |
| May 7, 2026 | 284.00 | 288.25 | 281.30 | 286.40 | 286.40 | 0.03% | 23,473 |
| May 6, 2026 | 270.00 | 289.95 | 270.00 | 286.30 | 286.30 | 1.52% | 41,899 |
| May 5, 2026 | 298.65 | 301.40 | 282.00 | 282.00 | 282.00 | -4.99% | 25,612 |
| May 4, 2026 | 294.00 | 306.15 | 294.00 | 296.80 | 296.80 | 0.12% | 34,286 |
| Apr 30, 2026 | 295.60 | 304.80 | 284.75 | 296.45 | 296.45 | -1.08% | 39,418 |
| Apr 29, 2026 | 311.20 | 313.00 | 291.00 | 299.70 | 299.70 | -1.96% | 31,162 |
| Apr 28, 2026 | 300.35 | 310.80 | 299.60 | 305.70 | 305.70 | 0.82% | 40,457 |
| Apr 27, 2026 | 305.10 | 309.40 | 299.00 | 303.20 | 303.20 | 0.28% | 58,262 |
| Apr 24, 2026 | 293.45 | 306.00 | 286.20 | 302.35 | 302.35 | 5.75% | 301,807 |
| Apr 23, 2026 | 266.65 | 285.90 | 266.60 | 285.90 | 285.90 | 9.98% | 295,321 |
| Apr 22, 2026 | 263.30 | 265.35 | 258.85 | 259.95 | 259.95 | -1.20% | 15,495 |
| Apr 21, 2026 | 258.95 | 269.50 | 258.60 | 263.10 | 263.10 | 0.38% | 33,608 |
| Apr 20, 2026 | 258.45 | 264.50 | 256.40 | 262.10 | 262.10 | 1.31% | 35,842 |
| Apr 17, 2026 | 254.25 | 262.30 | 253.60 | 258.70 | 258.70 | 0.96% | 51,208 |
| Apr 16, 2026 | 243.30 | 261.00 | 243.30 | 256.25 | 256.25 | 6.95% | 189,442 |
| Apr 15, 2026 | 227.60 | 243.00 | 227.60 | 239.60 | 239.60 | 6.09% | 163,281 |
| Apr 13, 2026 | 211.95 | 228.65 | 211.95 | 225.85 | 225.85 | 2.06% | 31,824 |
| Apr 10, 2026 | 227.45 | 227.45 | 220.00 | 221.30 | 221.30 | 0.25% | 7,919 |
| Apr 9, 2026 | 222.60 | 226.20 | 219.90 | 220.75 | 220.75 | -1.01% | 10,912 |