Fairfax India Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.43	18.58	18.19	18.50	18.50	0.54%	25,728
Jul 30, 2026	18.15	18.42	18.15	18.40	18.40	-0.33%	10,174
Jul 29, 2026	18.23	18.46	18.05	18.46	18.46	1.15%	3,819
Jul 28, 2026	18.25	18.27	18.01	18.25	18.25	-0.22%	4,765
Jul 27, 2026	18.03	18.29	18.01	18.29	18.29	-1.14%	12,138
Jul 24, 2026	17.90	18.50	17.90	18.50	18.50	3.35%	39,386
Jul 23, 2026	18.06	18.18	17.74	17.90	17.90	0.56%	52,851
Jul 22, 2026	17.88	17.98	17.79	17.80	17.80	-	26,278
Jul 21, 2026	17.72	18.11	17.72	17.80	17.80	-0.06%	12,545
Jul 20, 2026	17.73	18.16	17.73	17.81	17.81	-0.22%	17,080
Jul 17, 2026	18.10	18.18	17.85	17.85	17.85	-1.54%	31,394
Jul 16, 2026	18.49	18.50	18.10	18.13	18.13	-2.00%	17,961
Jul 15, 2026	18.45	18.62	18.17	18.50	18.50	-	31,734
Jul 14, 2026	18.39	18.55	18.34	18.50	18.50	1.09%	31,276
Jul 13, 2026	18.51	18.66	18.17	18.30	18.30	-2.66%	27,248
Jul 10, 2026	18.41	18.96	17.99	18.80	18.80	2.90%	20,061
Jul 9, 2026	19.01	19.01	18.27	18.27	18.27	-3.84%	13,783
Jul 8, 2026	18.34	19.00	18.18	19.00	19.00	2.43%	53,024
Jul 7, 2026	18.48	18.88	18.35	18.55	18.55	0.32%	25,949
Jul 6, 2026	18.09	18.49	18.09	18.49	18.49	2.15%	41,585
Jul 3, 2026	18.09	18.19	18.07	18.10	18.10	-0.55%	1,505
Jul 2, 2026	18.19	18.25	18.06	18.20	18.20	-0.55%	19,565
Jun 30, 2026	18.13	18.48	18.11	18.30	18.30	-0.27%	12,997
Jun 29, 2026	18.40	18.51	17.95	18.35	18.35	0.55%	19,254
Jun 26, 2026	18.28	18.60	18.01	18.25	18.25	1.39%	70,419
Jun 25, 2026	18.23	18.24	18.00	18.00	18.00	0.11%	20,109
Jun 24, 2026	17.67	18.25	17.67	17.98	17.98	4.53%	42,207
Jun 23, 2026	16.77	18.05	16.77	17.20	17.20	1.53%	42,261
Jun 22, 2026	17.22	17.34	16.85	16.94	16.94	-0.59%	65,572
Jun 19, 2026	17.16	17.85	17.00	17.04	17.04	-0.93%	44,689
Jun 18, 2026	17.84	17.84	16.97	17.20	17.20	-3.37%	58,290
Jun 17, 2026	18.00	18.10	17.79	17.80	17.80	-1.66%	31,893
Jun 16, 2026	18.35	18.49	17.70	18.10	18.10	-1.09%	67,689
Jun 15, 2026	18.39	18.44	18.00	18.30	18.30	1.72%	45,237
Jun 12, 2026	18.02	18.26	17.88	17.99	17.99	-0.61%	33,023
Jun 11, 2026	18.06	18.20	17.89	18.10	18.10	0.56%	35,422
Jun 10, 2026	17.95	18.13	17.80	18.00	18.00	-0.06%	19,078
Jun 9, 2026	18.07	18.15	17.90	18.01	18.01	-0.22%	11,005
Jun 8, 2026	17.90	18.30	17.90	18.05	18.05	-0.50%	10,412
Jun 5, 2026	18.02	18.35	17.99	18.14	18.14	0.78%	31,514
Jun 4, 2026	17.89	18.12	17.85	18.00	18.00	0.56%	34,252
Jun 3, 2026	18.03	18.09	17.82	17.90	17.90	-1.10%	45,719
Jun 2, 2026	17.75	18.25	17.65	18.10	18.10	0.50%	7,967
Jun 1, 2026	17.86	18.18	17.78	18.01	18.01	1.75%	39,433
May 29, 2026	17.82	18.36	17.20	17.70	17.70	-0.28%	52,827
May 28, 2026	17.89	18.16	17.56	17.75	17.75	-0.50%	102,800
May 27, 2026	17.72	18.15	17.71	17.84	17.84	-0.06%	121,665
May 26, 2026	17.82	17.90	17.20	17.85	17.85	0.06%	74,589
May 25, 2026	17.27	17.84	17.20	17.84	17.84	4.57%	24,821
May 22, 2026	17.07	17.16	16.99	17.06	17.06	-0.70%	11,861