Fonebox Retail Limited (NSE:FONEBOX)
India · Delayed Price · Currency is INR 94.00
-2.00 (-2.08%)
Feb 19, 2026, 12:00 PM IST
Fonebox Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 82.60 | 96.00 | 78.25 | 96.00 | 96.00 | 11.63% | 90,000 |
| Feb 17, 2026 | 78.50 | 86.00 | 77.00 | 86.00 | 86.00 | 7.50% | 51,000 |
| Feb 16, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | -0.37% | 4,000 |
| Feb 12, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 4.97% | 1,000 |
| Feb 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.97% | 1,000 |
| Feb 9, 2026 | 81.75 | 81.75 | 79.30 | 80.50 | 80.50 | 3.34% | 6,000 |
| Feb 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -5.00% | 1,000 |
| Feb 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.76% | 1,000 |
| Feb 2, 2026 | 76.20 | 79.80 | 76.20 | 79.80 | 79.80 | 5.00% | 3,000 |
| Feb 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,000 |
| Jan 30, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -5.00% | 4,000 |
| Jan 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.02% | 1,000 |
| Jan 21, 2026 | 82.10 | 82.10 | 81.65 | 81.65 | 81.65 | -4.84% | 3,000 |
| Jan 20, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - | 1,000 |
| Jan 16, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -4.67% | 1,000 |
| Jan 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jan 12, 2026 | 85.05 | 90.00 | 85.05 | 90.00 | 90.00 | 0.56% | 2,000 |
| Jan 9, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - | 3,000 |
| Jan 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 5,000 |
| Jan 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1,000 |
| Jan 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 1,000 |
| Jan 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Dec 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.45% | 1,000 |
| Dec 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.12% | 1,000 |
| Dec 29, 2025 | 94.50 | 94.50 | 89.80 | 89.80 | 89.80 | -4.97% | 35,000 |
| Dec 23, 2025 | 97.50 | 97.50 | 94.00 | 94.50 | 94.50 | 0.53% | 3,000 |
| Dec 19, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.24% | 5,000 |
| Dec 17, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -4.96% | 5,000 |
| Dec 16, 2025 | 98.00 | 98.00 | 95.80 | 95.80 | 95.80 | -4.20% | 3,000 |
| Dec 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.99% | 2,000 |
| Dec 12, 2025 | 103.85 | 105.85 | 103.85 | 105.25 | 105.25 | 3.34% | 5,000 |
| Dec 11, 2025 | 97.00 | 101.85 | 97.00 | 101.85 | 101.85 | 5.00% | 8,000 |
| Dec 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.37% | 3,000 |
| Dec 5, 2025 | 99.00 | 99.50 | 97.00 | 98.35 | 98.35 | -1.16% | 4,000 |
| Dec 2, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - | 3,000 |
| Nov 27, 2025 | 99.50 | 100.00 | 99.50 | 99.50 | 99.50 | - | 11,000 |
| Nov 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | 1,000 |
| Nov 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Nov 24, 2025 | 103.90 | 103.90 | 100.00 | 100.00 | 100.00 | 0.96% | 2,000 |
| Nov 21, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 0.05% | 1,000 |
| Nov 19, 2025 | 99.85 | 99.85 | 99.00 | 99.00 | 99.00 | -0.90% | 12,000 |
| Nov 18, 2025 | 104.35 | 104.35 | 99.85 | 99.90 | 99.90 | -4.26% | 10,000 |
| Nov 14, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -5.01% | 2,000 |
| Nov 13, 2025 | 102.00 | 110.10 | 102.00 | 109.85 | 109.85 | 4.72% | 12,000 |
| Nov 12, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - | 2,000 |
| Nov 11, 2025 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | 4.90% | 3,000 |
| Nov 10, 2025 | 107.85 | 107.85 | 100.00 | 100.00 | 100.00 | -7.32% | 14,000 |
| Nov 7, 2025 | 112.80 | 112.80 | 107.00 | 107.90 | 107.90 | -3.45% | 10,000 |
| Nov 6, 2025 | 109.75 | 124.40 | 109.75 | 111.75 | 111.75 | 3.38% | 54,000 |
| Nov 4, 2025 | 98.00 | 108.10 | 95.00 | 108.10 | 108.10 | 19.98% | 103,000 |