Fujiyama Power Systems Limited (BOM:544613)
India · Delayed Price · Currency is INR 432.15
+12.30 (2.93%)
At close: Oct 7, 2026
BOM:544613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 422.85 | 441.00 | 410.10 | 432.15 | 432.15 | 2.93% | 59,347 |
| Oct 6, 2026 | 412.65 | 424.40 | 411.00 | 419.85 | 419.85 | 1.93% | 16,528 |
| Oct 5, 2026 | 397.60 | 420.45 | 397.60 | 411.90 | 411.90 | 2.35% | 21,566 |
| Oct 1, 2026 | 391.75 | 403.65 | 384.85 | 402.45 | 402.45 | 1.04% | 20,968 |
| Sep 30, 2026 | 402.50 | 409.95 | 396.65 | 398.30 | 398.30 | -2.97% | 11,848 |
| Sep 29, 2026 | 401.00 | 415.00 | 395.95 | 410.50 | 410.50 | 0.50% | 14,241 |
| Sep 28, 2026 | 420.70 | 420.70 | 400.70 | 408.45 | 408.45 | -2.89% | 18,322 |
| Sep 25, 2026 | 437.90 | 441.55 | 418.00 | 420.60 | 420.60 | -3.08% | 14,205 |
| Sep 24, 2026 | 445.95 | 445.95 | 429.00 | 433.95 | 433.95 | -2.40% | 15,521 |
| Sep 23, 2026 | 442.95 | 455.00 | 432.00 | 444.60 | 444.60 | 2.38% | 14,659 |
| Sep 22, 2026 | 421.30 | 435.50 | 421.30 | 434.25 | 434.25 | 2.96% | 13,632 |
| Sep 21, 2026 | 417.40 | 423.80 | 413.05 | 421.75 | 421.75 | 0.48% | 12,461 |
| Sep 18, 2026 | 409.00 | 424.00 | 409.00 | 419.75 | 419.75 | 2.63% | 13,971 |
| Sep 17, 2026 | 411.10 | 417.65 | 404.55 | 409.00 | 409.00 | 1.00% | 14,194 |
| Sep 16, 2026 | 427.50 | 430.75 | 400.15 | 404.95 | 404.95 | -4.03% | 30,560 |
| Sep 15, 2026 | 449.75 | 449.75 | 419.30 | 421.95 | 421.95 | -5.54% | 20,323 |
| Sep 11, 2026 | 438.20 | 449.60 | 435.65 | 446.70 | 446.70 | 1.27% | 16,154 |
| Sep 10, 2026 | 455.50 | 456.70 | 438.25 | 441.10 | 441.10 | -2.24% | 22,059 |
| Sep 9, 2026 | 435.70 | 453.70 | 435.70 | 451.20 | 451.20 | 3.76% | 41,771 |
| Sep 8, 2026 | 418.90 | 440.00 | 413.90 | 434.85 | 434.85 | 4.22% | 25,625 |
| Sep 7, 2026 | 449.95 | 449.95 | 413.35 | 417.25 | 417.25 | -2.83% | 48,848 |
| Sep 4, 2026 | 430.50 | 434.60 | 426.00 | 429.40 | 429.40 | 0.10% | 16,305 |
| Sep 3, 2026 | 438.20 | 438.30 | 426.80 | 428.95 | 428.95 | -1.49% | 14,921 |
| Sep 2, 2026 | 442.40 | 451.10 | 430.00 | 435.45 | 435.45 | -0.82% | 17,050 |
| Sep 1, 2026 | 462.80 | 462.80 | 434.40 | 439.05 | 439.05 | -4.74% | 20,966 |
| Aug 31, 2026 | 445.35 | 462.90 | 445.35 | 460.90 | 460.90 | 2.48% | 33,348 |
| Aug 28, 2026 | 451.00 | 463.90 | 445.50 | 449.75 | 449.75 | 1.27% | 19,443 |
| Aug 27, 2026 | 452.25 | 452.90 | 440.80 | 444.10 | 444.10 | -0.25% | 12,085 |
| Aug 26, 2026 | 452.35 | 455.00 | 441.00 | 445.20 | 445.20 | -0.22% | 15,470 |
| Aug 25, 2026 | 462.60 | 473.20 | 443.90 | 446.20 | 446.20 | -3.04% | 27,983 |
| Aug 24, 2026 | 476.75 | 476.75 | 458.30 | 460.20 | 460.20 | -2.91% | 15,576 |
| Aug 21, 2026 | 484.15 | 485.00 | 469.90 | 474.00 | 474.00 | -0.73% | 25,768 |
| Aug 20, 2026 | 484.05 | 494.00 | 470.00 | 477.50 | 477.50 | -1.40% | 37,744 |
| Aug 19, 2026 | 473.95 | 490.55 | 470.70 | 484.30 | 484.30 | 3.45% | 45,866 |
| Aug 18, 2026 | 466.65 | 474.40 | 450.35 | 468.15 | 468.15 | 0.80% | 70,200 |
| Aug 17, 2026 | 424.05 | 466.20 | 422.80 | 464.45 | 464.45 | 9.58% | 129,208 |
| Aug 14, 2026 | 411.10 | 431.25 | 411.10 | 423.85 | 423.85 | 3.28% | 100,753 |
| Aug 13, 2026 | 387.25 | 422.55 | 387.25 | 410.40 | 410.40 | 5.49% | 108,499 |
| Aug 12, 2026 | 394.70 | 397.95 | 382.85 | 389.05 | 389.05 | -1.43% | 34,521 |
| Aug 11, 2026 | 410.05 | 410.05 | 392.80 | 394.70 | 394.70 | -1.37% | 21,465 |
| Aug 10, 2026 | 387.15 | 424.30 | 387.15 | 400.20 | 400.20 | 2.56% | 67,170 |
| Aug 7, 2026 | 402.05 | 411.00 | 387.70 | 390.20 | 390.20 | -2.72% | 28,190 |
| Aug 6, 2026 | 394.95 | 403.45 | 385.00 | 401.10 | 401.10 | 2.78% | 23,052 |
| Aug 5, 2026 | 390.65 | 396.75 | 389.45 | 390.25 | 390.25 | -0.08% | 14,964 |
| Aug 4, 2026 | 390.15 | 395.00 | 382.70 | 390.55 | 390.55 | 0.30% | 39,041 |
| Aug 3, 2026 | 380.25 | 394.00 | 380.25 | 389.40 | 389.40 | 2.26% | 1,606,078 |
| Jul 31, 2026 | 369.85 | 383.15 | 358.05 | 380.80 | 380.80 | 3.69% | 23,109 |
| Jul 30, 2026 | 370.95 | 371.90 | 360.10 | 367.25 | 367.25 | -0.35% | 14,040 |
| Jul 29, 2026 | 382.20 | 382.25 | 361.00 | 368.55 | 368.55 | -3.58% | 24,257 |
| Jul 28, 2026 | 386.70 | 386.70 | 380.75 | 382.25 | 382.25 | -0.61% | 118,826 |