Skip to main content
FGP Limited (BOM:500142)
India flag India · Delayed Price · Currency is INR
11.07
-0.01 (-0.09%)
At close: Apr 28, 2026

FGP Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.0311.0810.6611.0711.07-0.09%996
Apr 27, 202610.6412.759.5311.0811.083.84%4,887
Apr 24, 202611.2011.6010.6210.6710.67-1.75%11,994
Apr 23, 202611.4711.4910.6510.8610.86-6.78%1,621
Apr 22, 202611.4411.8910.8011.6511.651.84%2,978
Apr 21, 202610.8011.8010.5511.4411.447.32%1,165
Apr 20, 202610.3112.1010.3110.6610.66-4.39%5,463
Apr 17, 202610.7511.2610.1111.1511.154.69%3,817
Apr 16, 202611.2911.2910.1510.6510.65-5.75%6,218
Apr 15, 202611.1011.309.6911.3011.303.86%4,606
Apr 13, 202611.3911.3910.2010.8810.88-0.27%1,451
Apr 10, 202610.9911.2010.0110.9110.917.70%12,241
Apr 9, 202610.4010.5010.0610.1310.13-1.65%514
Apr 8, 202610.9911.1510.0110.3010.301.78%7,212
Apr 7, 20269.1011.649.1010.1210.124.33%13,606
Apr 6, 20269.9510.009.479.709.704.53%7,289
Apr 2, 202610.6010.609.159.289.28-10.94%1,765
Apr 1, 20269.1710.949.1710.4210.4213.63%2,767
Mar 30, 20269.989.989.059.179.17-8.12%1,907
Mar 27, 202610.7210.728.709.989.985.94%2,313
Mar 25, 20269.309.459.019.429.424.67%1,189
Mar 24, 20269.009.988.029.009.00-1.10%14,430
Mar 23, 202610.2510.259.109.109.10-10.61%3,359
Mar 20, 20269.1511.009.1510.1810.187.95%22,119
Mar 19, 20269.159.479.009.439.433.06%1,279
Mar 18, 20269.009.509.009.159.150.11%4,775
Mar 17, 20268.559.888.519.149.146.90%195
Mar 16, 20269.409.408.168.558.55-5.00%6,576
Mar 13, 20268.289.028.219.009.00-38,797
Mar 12, 20269.009.238.569.009.00-4,184
Mar 11, 20269.079.909.009.009.00-0.11%2,951
Mar 10, 20269.029.759.009.019.010.11%12,685
Mar 9, 20269.219.398.609.009.000.11%17,120
Mar 6, 20269.459.508.998.998.99-4.87%5,276
Mar 5, 20269.009.509.009.459.4510.92%13,038
Mar 4, 20269.009.408.308.528.52-5.33%1,488
Mar 2, 20269.859.859.009.009.00-7.02%2,633
Feb 27, 20269.159.689.009.689.68-1.63%5,273
Feb 26, 20269.849.849.009.849.84-5,431
Feb 25, 20269.859.859.009.849.84-0.10%2,527
Feb 24, 20269.009.998.789.859.856.26%2,671
Feb 23, 20269.8910.259.019.279.27-6.27%1,652
Feb 20, 20269.949.949.489.899.89-0.50%1,295
Feb 19, 20269.4510.509.129.949.948.99%2,568
Feb 18, 20269.009.258.459.129.12-0.76%3,564
Feb 17, 20269.4010.699.059.199.192.11%1,563
Feb 16, 20269.489.489.009.009.00-2.70%1,638
Feb 13, 20268.919.338.919.259.253.82%878
Feb 12, 20269.449.448.838.918.91-1.44%1,528
Feb 11, 20269.479.479.009.049.04-2.80%1,442
Feb 10, 20269.409.409.019.309.300.54%737
Feb 9, 20269.409.508.519.259.25-0.86%2,040
Feb 6, 20268.909.358.889.339.334.83%2,458
Feb 5, 20268.789.498.308.908.901.37%4,505
Feb 4, 20269.249.308.478.788.78-3.09%5,121
Feb 3, 20268.879.068.319.069.069.95%7,004
Feb 2, 20268.228.998.208.248.24-5.83%8,919
Feb 1, 20269.409.408.218.758.751.39%783
Jan 30, 20267.868.757.868.638.632.37%2,618
Jan 29, 20268.108.457.528.438.434.33%619
Jan 28, 20267.808.447.698.088.083.59%1,236
Jan 27, 20268.218.497.467.807.80-3.11%3,093
Jan 23, 20268.708.858.008.058.05-6.61%7,781
Jan 22, 20268.678.948.508.628.624.23%2,599
Jan 21, 20269.949.948.258.278.27-9.62%12,402
Jan 20, 20268.909.488.209.159.152.35%6,081
Jan 19, 20269.689.698.658.948.94-1.32%4,107
Jan 16, 20269.949.948.609.069.06-0.22%1,692
Jan 14, 20269.169.168.709.089.08-0.87%1,714
Jan 13, 20269.489.489.169.169.16-3.38%1,596
Jan 12, 20269.009.509.009.489.48-0.73%776
Jan 9, 20269.849.849.009.559.55-1.04%11,447
Jan 8, 20269.509.779.509.659.65-1.23%395
Jan 7, 20269.529.859.129.779.772.63%454
Jan 6, 20269.409.959.409.529.52-4.51%1,528
Jan 5, 202610.2010.459.309.979.971.94%4,283
Jan 2, 20269.319.989.319.789.785.96%2,159
Jan 1, 20269.849.849.219.239.23-6.20%2,729
Dec 31, 20259.9010.009.039.849.840.31%1,297
Dec 30, 20259.789.869.779.819.810.31%1,696
Dec 29, 202510.8510.859.649.789.78-5.32%4,362
Dec 26, 202510.5010.509.6210.3310.330.39%2,987
Dec 24, 202510.4510.509.6210.2910.290.88%1,054
Dec 23, 202510.1910.6010.0010.2010.20-0.87%3,507
Dec 22, 202510.6710.6710.0010.2910.29-3.56%1,333
Dec 19, 202510.7010.7010.0310.6710.671.72%640
Dec 18, 202510.2910.5510.2010.4910.492.54%6,051
Dec 17, 202511.7511.7510.1910.2310.23-4.84%2,894
Dec 16, 202510.8410.8410.1710.7510.75-0.83%1,090
Dec 15, 202510.0810.899.9710.8410.847.54%5,161
Dec 12, 202510.4010.4010.0110.0810.080.90%540
Dec 11, 202510.1510.399.219.999.99-5,168
Dec 10, 20259.7910.309.339.999.992.04%2,518
Dec 9, 20259.859.959.419.799.79-1.90%1,054
Dec 8, 20259.5210.159.529.989.98-0.20%1,666
Dec 5, 202510.3011.259.8210.0010.00-2.44%15,038
Dec 4, 202510.5010.619.8210.2510.251.38%1,270
Dec 3, 202510.1010.6010.0010.1110.110.10%6,709
Dec 2, 202510.7910.7910.0610.1010.10-4.54%2,679
Dec 1, 202510.0810.5810.0010.5810.584.96%11,390