FGP Limited (BOM:500142)
India
· Delayed Price · Currency is INR 9.01
+0.01 (0.11%)
At close: Mar 10, 2026
FGP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.21 | 9.39 | 8.60 | 9.00 | 9.00 | 0.11% | 17,120 |
| Mar 6, 2026 | 9.45 | 9.50 | 8.99 | 8.99 | 8.99 | -4.87% | 5,276 |
| Mar 5, 2026 | 9.00 | 9.50 | 9.00 | 9.45 | 9.45 | 10.92% | 13,038 |
| Mar 4, 2026 | 9.00 | 9.40 | 8.30 | 8.52 | 8.52 | -5.33% | 1,488 |
| Mar 2, 2026 | 9.85 | 9.85 | 9.00 | 9.00 | 9.00 | -7.02% | 2,633 |
| Feb 27, 2026 | 9.15 | 9.68 | 9.00 | 9.68 | 9.68 | -1.63% | 5,273 |
| Feb 26, 2026 | 9.84 | 9.84 | 9.00 | 9.84 | 9.84 | - | 5,431 |
| Feb 25, 2026 | 9.85 | 9.85 | 9.00 | 9.84 | 9.84 | -0.10% | 2,527 |
| Feb 24, 2026 | 9.00 | 9.99 | 8.78 | 9.85 | 9.85 | 6.26% | 2,671 |
| Feb 23, 2026 | 9.89 | 10.25 | 9.01 | 9.27 | 9.27 | -6.27% | 1,652 |
| Feb 20, 2026 | 9.94 | 9.94 | 9.48 | 9.89 | 9.89 | -0.50% | 1,295 |
| Feb 19, 2026 | 9.45 | 10.50 | 9.12 | 9.94 | 9.94 | 8.99% | 2,568 |
| Feb 18, 2026 | 9.00 | 9.25 | 8.45 | 9.12 | 9.12 | -0.76% | 3,564 |
| Feb 17, 2026 | 9.40 | 10.69 | 9.05 | 9.19 | 9.19 | 2.11% | 1,563 |
| Feb 16, 2026 | 9.48 | 9.48 | 9.00 | 9.00 | 9.00 | -2.70% | 1,638 |
| Feb 13, 2026 | 8.91 | 9.33 | 8.91 | 9.25 | 9.25 | 3.82% | 878 |
| Feb 12, 2026 | 9.44 | 9.44 | 8.83 | 8.91 | 8.91 | -1.44% | 1,528 |
| Feb 11, 2026 | 9.47 | 9.47 | 9.00 | 9.04 | 9.04 | -2.80% | 1,442 |
| Feb 10, 2026 | 9.40 | 9.40 | 9.01 | 9.30 | 9.30 | 0.54% | 737 |
| Feb 9, 2026 | 9.40 | 9.50 | 8.51 | 9.25 | 9.25 | -0.86% | 2,040 |
| Feb 6, 2026 | 8.90 | 9.35 | 8.88 | 9.33 | 9.33 | 4.83% | 2,458 |
| Feb 5, 2026 | 8.78 | 9.49 | 8.30 | 8.90 | 8.90 | 1.37% | 4,505 |
| Feb 4, 2026 | 9.24 | 9.30 | 8.47 | 8.78 | 8.78 | -3.09% | 5,121 |
| Feb 3, 2026 | 8.87 | 9.06 | 8.31 | 9.06 | 9.06 | 9.95% | 7,004 |
| Feb 2, 2026 | 8.22 | 8.99 | 8.20 | 8.24 | 8.24 | -5.83% | 8,919 |
| Feb 1, 2026 | 9.40 | 9.40 | 8.21 | 8.75 | 8.75 | 1.39% | 783 |
| Jan 30, 2026 | 7.86 | 8.75 | 7.86 | 8.63 | 8.63 | 2.37% | 2,618 |
| Jan 29, 2026 | 8.10 | 8.45 | 7.52 | 8.43 | 8.43 | 4.33% | 619 |
| Jan 28, 2026 | 7.80 | 8.44 | 7.69 | 8.08 | 8.08 | 3.59% | 1,236 |
| Jan 27, 2026 | 8.21 | 8.49 | 7.46 | 7.80 | 7.80 | -3.11% | 3,093 |
| Jan 23, 2026 | 8.70 | 8.85 | 8.00 | 8.05 | 8.05 | -6.61% | 7,781 |
| Jan 22, 2026 | 8.67 | 8.94 | 8.50 | 8.62 | 8.62 | 4.23% | 2,599 |
| Jan 21, 2026 | 9.94 | 9.94 | 8.25 | 8.27 | 8.27 | -9.62% | 12,402 |
| Jan 20, 2026 | 8.90 | 9.48 | 8.20 | 9.15 | 9.15 | 2.35% | 6,081 |
| Jan 19, 2026 | 9.68 | 9.69 | 8.65 | 8.94 | 8.94 | -1.32% | 4,107 |
| Jan 16, 2026 | 9.94 | 9.94 | 8.60 | 9.06 | 9.06 | -0.22% | 1,692 |
| Jan 14, 2026 | 9.16 | 9.16 | 8.70 | 9.08 | 9.08 | -0.87% | 1,714 |
| Jan 13, 2026 | 9.48 | 9.48 | 9.16 | 9.16 | 9.16 | -3.38% | 1,596 |
| Jan 12, 2026 | 9.00 | 9.50 | 9.00 | 9.48 | 9.48 | -0.73% | 776 |
| Jan 9, 2026 | 9.84 | 9.84 | 9.00 | 9.55 | 9.55 | -1.04% | 11,447 |
| Jan 8, 2026 | 9.50 | 9.77 | 9.50 | 9.65 | 9.65 | -1.23% | 395 |
| Jan 7, 2026 | 9.52 | 9.85 | 9.12 | 9.77 | 9.77 | 2.63% | 454 |
| Jan 6, 2026 | 9.40 | 9.95 | 9.40 | 9.52 | 9.52 | -4.51% | 1,528 |
| Jan 5, 2026 | 10.20 | 10.45 | 9.30 | 9.97 | 9.97 | 1.94% | 4,283 |
| Jan 2, 2026 | 9.31 | 9.98 | 9.31 | 9.78 | 9.78 | 5.96% | 2,159 |
| Jan 1, 2026 | 9.84 | 9.84 | 9.21 | 9.23 | 9.23 | -6.20% | 2,729 |
| Dec 31, 2025 | 9.90 | 10.00 | 9.03 | 9.84 | 9.84 | 0.31% | 1,297 |
| Dec 30, 2025 | 9.78 | 9.86 | 9.77 | 9.81 | 9.81 | 0.31% | 1,696 |
| Dec 29, 2025 | 10.85 | 10.85 | 9.64 | 9.78 | 9.78 | -5.32% | 4,362 |
| Dec 26, 2025 | 10.50 | 10.50 | 9.62 | 10.33 | 10.33 | 0.39% | 2,987 |
| Dec 24, 2025 | 10.45 | 10.50 | 9.62 | 10.29 | 10.29 | 0.88% | 1,054 |
| Dec 23, 2025 | 10.19 | 10.60 | 10.00 | 10.20 | 10.20 | -0.87% | 3,507 |
| Dec 22, 2025 | 10.67 | 10.67 | 10.00 | 10.29 | 10.29 | -3.56% | 1,333 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.03 | 10.67 | 10.67 | 1.72% | 640 |
| Dec 18, 2025 | 10.29 | 10.55 | 10.20 | 10.49 | 10.49 | 2.54% | 6,051 |
| Dec 17, 2025 | 11.75 | 11.75 | 10.19 | 10.23 | 10.23 | -4.84% | 2,894 |
| Dec 16, 2025 | 10.84 | 10.84 | 10.17 | 10.75 | 10.75 | -0.83% | 1,090 |
| Dec 15, 2025 | 10.08 | 10.89 | 9.97 | 10.84 | 10.84 | 7.54% | 5,161 |
| Dec 12, 2025 | 10.40 | 10.40 | 10.01 | 10.08 | 10.08 | 0.90% | 540 |
| Dec 11, 2025 | 10.15 | 10.39 | 9.21 | 9.99 | 9.99 | - | 5,168 |
| Dec 10, 2025 | 9.79 | 10.30 | 9.33 | 9.99 | 9.99 | 2.04% | 2,518 |
| Dec 9, 2025 | 9.85 | 9.95 | 9.41 | 9.79 | 9.79 | -1.90% | 1,054 |
| Dec 8, 2025 | 9.52 | 10.15 | 9.52 | 9.98 | 9.98 | -0.20% | 1,666 |
| Dec 5, 2025 | 10.30 | 11.25 | 9.82 | 10.00 | 10.00 | -2.44% | 15,038 |
| Dec 4, 2025 | 10.50 | 10.61 | 9.82 | 10.25 | 10.25 | 1.38% | 1,270 |
| Dec 3, 2025 | 10.10 | 10.60 | 10.00 | 10.11 | 10.11 | 0.10% | 6,709 |
| Dec 2, 2025 | 10.79 | 10.79 | 10.06 | 10.10 | 10.10 | -4.54% | 2,679 |
| Dec 1, 2025 | 10.08 | 10.58 | 10.00 | 10.58 | 10.58 | 4.96% | 11,390 |
| Nov 28, 2025 | 10.08 | 10.08 | 10.00 | 10.08 | 10.08 | - | 34 |
| Nov 27, 2025 | 10.76 | 10.77 | 10.00 | 10.08 | 10.08 | -1.95% | 3,043 |
| Nov 26, 2025 | 9.95 | 10.46 | 9.76 | 10.28 | 10.28 | 2.80% | 4,872 |
| Nov 25, 2025 | 9.90 | 10.48 | 9.81 | 10.00 | 10.00 | 0.10% | 3,546 |
| Nov 24, 2025 | 10.00 | 10.00 | 9.62 | 9.99 | 9.99 | -0.10% | 3,309 |
| Nov 21, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 8,748 |
| Nov 20, 2025 | 10.25 | 10.25 | 9.61 | 9.95 | 9.95 | -1.19% | 4,154 |
| Nov 19, 2025 | 9.99 | 10.15 | 9.50 | 10.07 | 10.07 | 0.80% | 5,697 |
| Nov 18, 2025 | 10.00 | 10.25 | 9.95 | 9.99 | 9.99 | - | 3,809 |
| Nov 17, 2025 | 9.95 | 10.34 | 9.87 | 9.99 | 9.99 | 1.32% | 1,650 |
| Nov 14, 2025 | 9.99 | 9.99 | 9.86 | 9.86 | 9.86 | -1.30% | 1,884 |
| Nov 13, 2025 | 9.88 | 10.30 | 9.88 | 9.99 | 9.99 | -0.89% | 2,265 |
| Nov 12, 2025 | 10.10 | 10.10 | 9.88 | 10.08 | 10.08 | -1.85% | 2,028 |
| Nov 11, 2025 | 10.70 | 10.70 | 9.70 | 10.27 | 10.27 | 0.59% | 9,664 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.20 | 10.21 | 10.21 | -1.26% | 2,542 |
| Nov 7, 2025 | 10.34 | 10.34 | 10.10 | 10.34 | 10.34 | 4.97% | 17,405 |
| Nov 6, 2025 | 10.48 | 10.48 | 9.80 | 9.85 | 9.85 | -3.62% | 3,321 |
| Nov 4, 2025 | 10.50 | 10.50 | 9.55 | 10.22 | 10.22 | 2.00% | 7,180 |
| Nov 3, 2025 | 10.55 | 10.81 | 9.85 | 10.02 | 10.02 | -2.72% | 5,951 |
| Oct 31, 2025 | 10.30 | 10.58 | 9.58 | 10.30 | 10.30 | 2.18% | 12,240 |
| Oct 30, 2025 | 10.20 | 10.22 | 9.41 | 10.08 | 10.08 | 2.86% | 18,443 |
| Oct 29, 2025 | 9.66 | 10.13 | 9.60 | 9.80 | 9.80 | 1.45% | 31,987 |
| Oct 28, 2025 | 9.60 | 9.99 | 9.55 | 9.66 | 9.66 | -1.53% | 2,679 |
| Oct 27, 2025 | 9.30 | 10.10 | 9.19 | 9.81 | 9.81 | 1.66% | 5,905 |
| Oct 24, 2025 | 9.37 | 10.00 | 9.30 | 9.65 | 9.65 | 0.94% | 3,407 |
| Oct 23, 2025 | 10.24 | 10.24 | 9.50 | 9.56 | 9.56 | -2.15% | 36,291 |
| Oct 21, 2025 | 9.56 | 10.03 | 9.31 | 9.77 | 9.77 | 2.20% | 3,386 |
| Oct 20, 2025 | 10.25 | 10.25 | 9.30 | 9.56 | 9.56 | -2.15% | 3,655 |
| Oct 17, 2025 | 9.68 | 9.77 | 9.68 | 9.77 | 9.77 | 4.94% | 16,886 |
| Oct 16, 2025 | 9.45 | 9.70 | 9.02 | 9.31 | 9.31 | -1.90% | 16,623 |
| Oct 15, 2025 | 9.26 | 9.70 | 8.80 | 9.49 | 9.49 | 2.48% | 6,474 |
| Oct 14, 2025 | 9.60 | 9.60 | 9.05 | 9.26 | 9.26 | -2.53% | 7,266 |