Fonebox Retail Limited (NSE:FONEBOX)
India · Delayed Price · Currency is INR 96.95
+13.70 (16.46%)
May 25, 2026, 10:39 AM IST
Fonebox Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.00 | 84.00 | 76.00 | 83.25 | 83.25 | 9.54% | 18,000 |
| May 21, 2026 | 71.50 | 76.00 | 71.50 | 76.00 | 76.00 | 7.04% | 11,000 |
| May 20, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 5.97% | 9,000 |
| May 19, 2026 | 67.80 | 67.90 | 67.00 | 67.00 | 67.00 | 3.08% | 3,000 |
| May 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.29% | 2,000 |
| May 12, 2026 | 62.60 | 65.85 | 62.60 | 65.85 | 65.85 | 1.23% | 3,000 |
| May 7, 2026 | 77.25 | 77.25 | 65.05 | 65.05 | 65.05 | 0.85% | 14,000 |
| May 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.01% | 1,000 |
| May 4, 2026 | 70.00 | 70.00 | 66.50 | 66.50 | 66.50 | 0.38% | 4,000 |
| Apr 29, 2026 | 65.50 | 72.00 | 63.00 | 66.25 | 66.25 | -1.85% | 5,000 |
| Apr 28, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 2.27% | 3,000 |
| Apr 27, 2026 | 62.00 | 66.50 | 62.00 | 66.00 | 66.00 | 3.13% | 3,000 |
| Apr 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 3,000 |
| Apr 23, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 8,000 |
| Apr 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 5,000 |
| Apr 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,000 |
| Apr 17, 2026 | 61.50 | 67.25 | 57.00 | 65.00 | 65.00 | 1.56% | 10,000 |
| Apr 16, 2026 | 64.80 | 64.80 | 61.05 | 64.00 | 64.00 | -1.23% | 8,000 |
| Apr 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 1,000 |
| Apr 10, 2026 | 66.00 | 66.00 | 62.70 | 64.80 | 64.80 | -0.31% | 8,000 |
| Apr 9, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 6,000 |
| Apr 8, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 3.08% | 5,000 |
| Apr 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 4,000 |
| Apr 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 7.11% | 2,000 |
| Mar 30, 2026 | 69.90 | 69.90 | 59.50 | 59.75 | 59.75 | -11.48% | 6,000 |
| Mar 27, 2026 | 67.00 | 69.00 | 65.10 | 67.50 | 67.50 | 0.67% | 27,000 |
| Mar 25, 2026 | 68.00 | 68.00 | 65.10 | 67.05 | 67.05 | -1.40% | 44,000 |
| Mar 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | 6,000 |
| Mar 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 4,000 |
| Mar 19, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | -2.74% | 43,000 |
| Mar 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3,000 |
| Mar 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 2,000 |
| Mar 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | 6,000 |
| Mar 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -6.17% | 5,000 |
| Mar 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 1,000 |
| Mar 11, 2026 | 94.80 | 94.80 | 80.00 | 80.00 | 80.00 | -3.03% | 5,000 |
| Mar 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 5.77% | 1,000 |
| Mar 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.79% | 1,000 |
| Mar 5, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -2.40% | 1,000 |
| Mar 4, 2026 | 71.60 | 77.00 | 71.60 | 77.00 | 77.00 | 7.54% | 3,000 |
| Mar 2, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -5.79% | 1,000 |
| Feb 26, 2026 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | -0.13% | 3,000 |
| Feb 25, 2026 | 78.00 | 81.00 | 76.10 | 76.10 | 76.10 | -4.88% | 7,000 |
| Feb 24, 2026 | 83.50 | 83.50 | 80.00 | 80.00 | 80.00 | -7.19% | 2,000 |
| Feb 20, 2026 | 90.10 | 90.10 | 86.20 | 86.20 | 86.20 | -8.30% | 6,000 |
| Feb 19, 2026 | 91.00 | 94.00 | 84.50 | 94.00 | 94.00 | -2.08% | 35,000 |
| 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 |