Fonebox Retail Limited (NSE:FONEBOX)
India · Delayed Price · Currency is INR 98.00
-1.00 (-1.01%)
At close: Sep 25, 2025
Fonebox Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 4,000 |
| Sep 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | 1,000 |
| Sep 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -5.27% | 1,000 |
| Sep 22, 2025 | 101.00 | 104.95 | 100.00 | 103.45 | 103.45 | -3.00% | 6,000 |
| Sep 19, 2025 | 107.05 | 111.00 | 105.00 | 106.65 | 106.65 | -0.33% | 11,000 |
| Sep 18, 2025 | 101.50 | 108.00 | 101.50 | 107.00 | 107.00 | 5.42% | 15,000 |
| Sep 17, 2025 | 96.25 | 101.50 | 96.25 | 101.50 | 101.50 | 5.45% | 11,000 |
| Sep 16, 2025 | 96.50 | 97.00 | 95.50 | 96.25 | 96.25 | 1.42% | 3,000 |
| Sep 15, 2025 | 91.00 | 97.70 | 90.05 | 94.90 | 94.90 | 5.44% | 12,000 |
| Sep 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Sep 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | 2,000 |
| Sep 10, 2025 | 89.05 | 90.00 | 87.50 | 87.50 | 87.50 | -1.69% | 15,000 |
| Sep 9, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 8,000 |
| Sep 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 6.59% | 1,000 |
| Sep 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.54% | 3,000 |
| Sep 4, 2025 | 82.10 | 87.00 | 82.10 | 83.05 | 83.05 | -4.15% | 3,000 |
| Sep 3, 2025 | 86.00 | 87.00 | 86.00 | 86.65 | 86.65 | 1.35% | 3,000 |
| Sep 1, 2025 | 86.00 | 86.00 | 85.50 | 85.50 | 85.50 | -0.58% | 7,000 |
| Aug 29, 2025 | 85.95 | 86.00 | 85.95 | 86.00 | 86.00 | 4.88% | 4,000 |
| Aug 28, 2025 | 68.85 | 82.00 | 68.85 | 82.00 | 82.00 | -0.73% | 2,000 |
| Aug 26, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.12% | 1,000 |
| Aug 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 2,000 |
| Aug 21, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.60% | 2,000 |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4.93% | 2,000 |
| Aug 19, 2025 | 77.25 | 80.00 | 77.20 | 79.10 | 79.10 | -1.13% | 4,000 |
| Aug 18, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.03% | 10,000 |
| Aug 14, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 3.13% | 2,000 |
| Aug 13, 2025 | 82.00 | 82.00 | 79.95 | 80.00 | 80.00 | -1.11% | 11,000 |
| Aug 12, 2025 | 85.60 | 85.60 | 79.50 | 80.90 | 80.90 | -5.93% | 25,000 |
| Aug 11, 2025 | 87.00 | 90.50 | 86.00 | 86.00 | 86.00 | -1.60% | 8,000 |
| Aug 8, 2025 | 87.80 | 87.80 | 85.00 | 87.40 | 87.40 | 1.57% | 6,000 |
| Aug 7, 2025 | 85.25 | 89.95 | 84.50 | 86.05 | 86.05 | -3.26% | 13,000 |
| Aug 6, 2025 | 82.00 | 88.95 | 82.00 | 88.95 | 88.95 | -1.11% | 7,000 |
| Aug 5, 2025 | 89.85 | 89.95 | 84.50 | 89.95 | 89.95 | 5.82% | 9,000 |
| Aug 4, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.73% | 11,000 |
| Aug 1, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | 1,000 |
| Jul 31, 2025 | 89.55 | 89.55 | 88.00 | 88.00 | 88.00 | -2.22% | 7,000 |
| Jul 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,000 |
| Jul 29, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 4.00% | 1,000 |
| Jul 28, 2025 | 92.00 | 92.00 | 87.50 | 87.50 | 87.50 | -3.26% | 8,000 |
| Jul 25, 2025 | 94.90 | 95.00 | 90.00 | 90.45 | 90.45 | -4.59% | 12,000 |
| Jul 24, 2025 | 95.00 | 95.50 | 94.00 | 94.80 | 94.80 | -0.21% | 21,000 |
| Jul 23, 2025 | 95.25 | 95.25 | 95.00 | 95.00 | 95.00 | -0.52% | 11,000 |
| Jul 22, 2025 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | 0.53% | 4,000 |
| Jul 21, 2025 | 93.00 | 96.25 | 92.00 | 95.00 | 95.00 | 3.26% | 31,000 |
| Jul 18, 2025 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 1.66% | 2,000 |
| Jul 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.06% | 1,000 |
| Jul 16, 2025 | 91.50 | 91.50 | 90.55 | 90.55 | 90.55 | -1.04% | 4,000 |
| Jul 15, 2025 | 92.10 | 92.50 | 91.50 | 91.50 | 91.50 | -3.68% | 5,000 |
| Jul 11, 2025 | 93.80 | 95.00 | 90.00 | 95.00 | 95.00 | 6.74% | 7,000 |