Fonebox Retail Limited (NSE:FONEBOX)
India · Delayed Price · Currency is INR 144.00
-6.75 (-4.48%)
Oct 22, 2026, 1:24 PM IST
Fonebox Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 150.70 | 150.70 | 143.25 | 144.00 | 144.00 | -4.48% | 6,000 |
| Oct 21, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -4.98% | 2,000 |
| Oct 19, 2026 | 168.00 | 169.00 | 158.65 | 158.65 | 158.65 | -5.00% | 4,000 |
| Oct 16, 2026 | 166.95 | 167.00 | 166.95 | 167.00 | 167.00 | 0.03% | 8,000 |
| Oct 15, 2026 | 160.00 | 166.95 | 159.00 | 166.95 | 166.95 | 4.25% | 6,000 |
| Oct 14, 2026 | 153.00 | 160.15 | 153.00 | 160.15 | 160.15 | 4.06% | 6,000 |
| Oct 13, 2026 | 153.90 | 154.00 | 153.90 | 153.90 | 153.90 | -0.61% | 5,000 |
| Oct 12, 2026 | 154.85 | 154.85 | 154.80 | 154.85 | 154.85 | 4.98% | 4,000 |
| Oct 9, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 4.98% | 3,000 |
| Oct 8, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 4.97% | 4,000 |
| Oct 7, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 4.98% | 5,000 |
| Oct 6, 2026 | 125.05 | 128.00 | 123.85 | 127.50 | 127.50 | -2.19% | 13,000 |
| Oct 5, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -4.99% | 5,000 |
| Oct 1, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -4.99% | 4,000 |
| Sep 30, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -5.00% | 9,000 |
| Sep 29, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -5.00% | 4,000 |
| Sep 28, 2026 | 176.00 | 176.00 | 159.30 | 160.00 | 160.00 | -4.56% | 50,000 |
| Sep 25, 2026 | 167.65 | 167.65 | 167.60 | 167.65 | 167.65 | 4.98% | 36,000 |
| Sep 24, 2026 | 159.70 | 159.70 | 152.10 | 159.70 | 159.70 | 5.00% | 69,000 |
| Sep 23, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 4.97% | 22,000 |
| Sep 22, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 5.00% | 21,000 |
| Sep 21, 2026 | 138.80 | 138.80 | 138.00 | 138.00 | 138.00 | 4.39% | 26,000 |
| Sep 18, 2026 | 132.20 | 132.20 | 132.00 | 132.20 | 132.20 | 4.96% | 33,000 |
| Sep 17, 2026 | 130.00 | 130.00 | 125.95 | 125.95 | 125.95 | -4.98% | 6,000 |
| Sep 16, 2026 | 136.15 | 136.50 | 126.10 | 132.55 | 132.55 | 0.99% | 27,000 |
| Sep 15, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 25,000 |
| Sep 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.00% | 2,000 |
| Sep 10, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 4.98% | 4,000 |
| Sep 9, 2026 | 113.40 | 113.40 | 113.00 | 113.40 | 113.40 | 5.00% | 20,000 |
| Sep 8, 2026 | 108.50 | 108.60 | 105.00 | 108.00 | 108.00 | 4.40% | 16,000 |
| Sep 7, 2026 | 100.00 | 105.00 | 100.00 | 103.45 | 103.45 | 3.45% | 12,000 |
| Sep 4, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 4.99% | 2,000 |
| Sep 3, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -3.79% | 1,000 |
| Sep 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,000 |
| Sep 1, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 5,000 |
| Aug 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.71% | 3,000 |
| Aug 28, 2026 | 95.55 | 95.55 | 90.65 | 95.50 | 95.50 | 4.95% | 37,000 |
| Aug 27, 2026 | 95.00 | 95.00 | 90.55 | 91.00 | 91.00 | 0.55% | 45,000 |
| Aug 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 1,000 |
| Aug 24, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | -4.44% | 22,000 |
| Aug 21, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -4.97% | 1,000 |
| Aug 20, 2026 | 99.55 | 99.75 | 99.55 | 99.65 | 99.65 | 4.89% | 3,000 |
| Aug 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.55% | 1,000 |
| Aug 14, 2026 | 100.50 | 100.50 | 96.50 | 98.50 | 98.50 | -2.86% | 3,000 |
| Aug 13, 2026 | 100.00 | 101.40 | 100.00 | 101.40 | 101.40 | 4.97% | 5,000 |
| Aug 12, 2026 | 96.00 | 96.60 | 96.00 | 96.60 | 96.60 | 0.62% | 3,000 |
| Aug 10, 2026 | 98.10 | 98.50 | 96.00 | 96.00 | 96.00 | -2.14% | 4,000 |
| Aug 7, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 4.98% | 4,000 |
| Aug 6, 2026 | 90.50 | 93.45 | 90.50 | 93.45 | 93.45 | 5.00% | 6,000 |
| Aug 5, 2026 | 88.10 | 89.00 | 86.00 | 89.00 | 89.00 | -1.44% | 4,000 |