Fujiyama Power Systems Limited (BOM:544613)
India · Delayed Price · Currency is INR 474.00
-3.50 (-0.73%)
At close: Aug 21, 2026
BOM:544613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 392.95 | 392.95 | 380.65 | 384.60 | 384.60 | 0.18% | 222,074 |
| Jul 24, 2026 | 365.75 | 388.25 | 365.75 | 383.90 | 383.90 | 2.39% | 25,301 |
| Jul 23, 2026 | 378.40 | 384.65 | 374.00 | 374.95 | 374.95 | -1.00% | 16,918 |
| Jul 22, 2026 | 372.40 | 381.30 | 372.40 | 378.75 | 378.75 | 0.66% | 32,768 |
| Jul 21, 2026 | 384.45 | 384.45 | 371.20 | 376.25 | 376.25 | -0.23% | 855,030 |
| Jul 20, 2026 | 363.50 | 380.00 | 362.15 | 377.10 | 377.10 | 3.74% | 28,892 |
| Jul 17, 2026 | 366.00 | 369.75 | 353.70 | 363.50 | 363.50 | -0.42% | 86,491 |
| Jul 16, 2026 | 360.80 | 370.35 | 355.05 | 365.05 | 365.05 | -0.38% | 70,135 |
| Jul 15, 2026 | 380.95 | 403.95 | 365.55 | 366.45 | 366.45 | -4.76% | 142,720 |
| Jul 14, 2026 | 401.70 | 401.75 | 381.60 | 384.75 | 384.75 | -4.21% | 61,580 |
| Jul 13, 2026 | 382.35 | 402.00 | 373.35 | 401.65 | 401.65 | 4.90% | 124,567 |
| Jul 10, 2026 | 378.30 | 382.90 | 366.30 | 382.90 | 382.90 | 4.99% | 239,725 |
| Jul 9, 2026 | 347.90 | 364.70 | 347.90 | 364.70 | 364.70 | 4.99% | 48,477 |
| Jul 8, 2026 | 332.25 | 352.70 | 320.00 | 347.35 | 347.35 | 3.39% | 72,038 |
| Jul 7, 2026 | 350.70 | 350.70 | 332.00 | 335.95 | 335.95 | -1.58% | 16,232 |
| Jul 6, 2026 | 350.75 | 352.85 | 338.25 | 341.35 | 341.35 | -0.29% | 25,076 |
| Jul 3, 2026 | 362.85 | 362.85 | 339.00 | 342.35 | 342.35 | -1.40% | 29,965 |
| Jul 2, 2026 | 346.65 | 355.60 | 335.25 | 347.20 | 347.20 | 2.51% | 113,199 |
| Jul 1, 2026 | 331.95 | 338.70 | 329.10 | 338.70 | 338.70 | 4.99% | 18,793 |
| Jun 30, 2026 | 309.85 | 322.60 | 309.85 | 322.60 | 322.60 | 5.00% | 26,689 |
| Jun 29, 2026 | 300.05 | 310.10 | 300.05 | 307.25 | 307.25 | -0.97% | 8,794 |
| Jun 25, 2026 | 309.65 | 316.00 | 308.15 | 310.25 | 310.25 | 0.93% | 13,547 |
| Jun 24, 2026 | 314.80 | 314.80 | 306.80 | 307.40 | 307.40 | -1.90% | 20,113 |
| Jun 23, 2026 | 319.20 | 326.40 | 310.55 | 313.35 | 313.35 | -1.38% | 23,425 |
| 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 |