Fujiyama Power Systems Limited (BOM:544613)
India · Delayed Price · Currency is INR 263.10
+1.00 (0.38%)
At close: Apr 21, 2026
BOM:544613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 220.80 | 229.50 | 220.80 | 223.00 | 223.00 | 0.27% | 42,341 |
| Apr 7, 2026 | 216.55 | 224.80 | 214.50 | 222.40 | 222.40 | 2.54% | 63,596 |
| Apr 6, 2026 | 197.95 | 221.00 | 197.95 | 216.90 | 216.90 | 7.19% | 27,270 |
| Apr 2, 2026 | 199.55 | 204.00 | 198.60 | 202.35 | 202.35 | -0.66% | 5,790 |
| Apr 1, 2026 | 201.25 | 204.50 | 200.85 | 203.70 | 203.70 | 3.80% | 11,001 |
| Mar 30, 2026 | 193.05 | 202.00 | 193.05 | 196.25 | 196.25 | -1.03% | 16,947 |
| Mar 27, 2026 | 193.00 | 202.55 | 193.00 | 198.30 | 198.30 | 0.05% | 22,139 |
| Mar 25, 2026 | 193.00 | 201.20 | 192.70 | 198.20 | 198.20 | 2.61% | 11,762 |
| Mar 24, 2026 | 193.00 | 196.65 | 188.55 | 193.15 | 193.15 | 0.94% | 8,343 |
| Mar 23, 2026 | 202.40 | 202.40 | 190.25 | 191.35 | 191.35 | -5.30% | 14,982 |
| Mar 20, 2026 | 195.45 | 205.95 | 195.45 | 202.05 | 202.05 | 2.88% | 11,292 |
| Mar 19, 2026 | 189.60 | 199.65 | 189.60 | 196.40 | 196.40 | 0.43% | 13,339 |
| Mar 18, 2026 | 184.00 | 198.45 | 184.00 | 195.55 | 195.55 | 4.99% | 14,687 |
| Mar 17, 2026 | 186.95 | 190.50 | 183.15 | 186.25 | 186.25 | 2.50% | 23,921 |
| Mar 16, 2026 | 186.10 | 187.25 | 180.00 | 181.70 | 181.70 | -2.63% | 8,435 |
| Mar 13, 2026 | 189.45 | 189.55 | 184.60 | 186.60 | 186.60 | -1.50% | 19,053 |
| Mar 12, 2026 | 192.70 | 192.70 | 185.25 | 189.45 | 189.45 | 0.77% | 5,182 |
| Mar 11, 2026 | 180.05 | 189.70 | 180.05 | 188.00 | 188.00 | 2.48% | 9,608 |
| Mar 10, 2026 | 177.55 | 185.25 | 177.40 | 183.45 | 183.45 | 3.00% | 14,710 |
| Mar 9, 2026 | 179.45 | 179.75 | 174.50 | 178.10 | 178.10 | -1.49% | 16,364 |
| Mar 6, 2026 | 172.65 | 185.00 | 172.65 | 180.80 | 180.80 | 3.02% | 8,119 |
| Mar 5, 2026 | 175.15 | 178.50 | 171.65 | 175.50 | 175.50 | 0.72% | 11,358 |
| Mar 4, 2026 | 176.25 | 181.20 | 173.80 | 174.25 | 174.25 | -4.55% | 8,499 |
| Mar 2, 2026 | 170.55 | 184.80 | 170.55 | 182.55 | 182.55 | -2.92% | 9,660 |
| Feb 27, 2026 | 192.65 | 192.65 | 186.80 | 188.05 | 188.05 | -1.44% | 10,066 |
| Feb 26, 2026 | 192.75 | 194.45 | 189.20 | 190.80 | 190.80 | -1.57% | 12,706 |
| Feb 25, 2026 | 198.50 | 198.50 | 191.30 | 193.85 | 193.85 | -1.97% | 11,336 |
| Feb 24, 2026 | 207.45 | 207.45 | 197.00 | 197.75 | 197.75 | -2.80% | 11,831 |
| Feb 23, 2026 | 207.25 | 209.90 | 201.75 | 203.45 | 203.45 | -3.07% | 11,496 |
| Feb 20, 2026 | 208.20 | 213.15 | 206.15 | 209.90 | 209.90 | 0.84% | 33,390 |
| Feb 19, 2026 | 214.10 | 214.70 | 207.90 | 208.15 | 208.15 | -3.86% | 4,082 |
| Feb 18, 2026 | 209.20 | 219.85 | 208.00 | 216.50 | 216.50 | 3.51% | 38,141 |
| Feb 17, 2026 | 204.65 | 209.70 | 204.65 | 209.15 | 209.15 | 1.92% | 15,546 |
| Feb 16, 2026 | 202.60 | 208.75 | 202.60 | 205.20 | 205.20 | -2.68% | 15,490 |
| Feb 13, 2026 | 208.00 | 214.10 | 207.40 | 210.85 | 210.85 | - | 8,364 |
| Feb 12, 2026 | 212.80 | 212.80 | 208.30 | 210.85 | 210.85 | -1.43% | 6,786 |
| Feb 11, 2026 | 217.70 | 217.75 | 212.75 | 213.90 | 213.90 | -0.97% | 4,210 |
| Feb 10, 2026 | 207.65 | 218.75 | 207.65 | 216.00 | 216.00 | 1.91% | 12,895 |
| Feb 9, 2026 | 210.00 | 214.15 | 205.55 | 211.95 | 211.95 | 3.09% | 14,662 |
| Feb 6, 2026 | 204.05 | 210.55 | 204.05 | 205.60 | 205.60 | -2.07% | 5,008 |
| Feb 5, 2026 | 211.25 | 214.15 | 208.85 | 209.95 | 209.95 | 0.02% | 11,222 |
| Feb 4, 2026 | 209.25 | 212.50 | 202.45 | 209.90 | 209.90 | 1.16% | 10,632 |