The First Custodian Fund (India) Ltd. (BOM:511122)
India
· Delayed Price · Currency is INR 78.20
+1.80 (2.36%)
At close: Apr 28, 2026
BOM:511122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.59 | 78.59 | 74.01 | 75.89 | 75.89 | -2.95% | 169 |
| Apr 28, 2026 | 76.00 | 78.90 | 72.20 | 78.20 | 78.20 | 2.36% | 358 |
| Apr 27, 2026 | 77.90 | 77.90 | 73.35 | 76.40 | 76.40 | -1.93% | 1,167 |
| Apr 24, 2026 | 78.78 | 80.00 | 77.90 | 77.90 | 77.90 | 1.72% | 217 |
| Apr 23, 2026 | 74.40 | 76.60 | 70.15 | 76.58 | 76.58 | 2.93% | 125 |
| Apr 22, 2026 | 74.45 | 76.90 | 72.00 | 74.40 | 74.40 | -6.50% | 637 |
| Apr 21, 2026 | 76.00 | 81.00 | 76.00 | 79.57 | 79.57 | 4.12% | 138 |
| Apr 20, 2026 | 79.00 | 79.25 | 74.60 | 76.42 | 76.42 | -2.79% | 428 |
| Apr 17, 2026 | 82.00 | 85.00 | 77.05 | 78.61 | 78.61 | -7.52% | 833 |
| Apr 16, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | 210 |
| Apr 13, 2026 | 75.35 | 82.00 | 72.84 | 82.00 | 82.00 | 1.32% | 1,539 |
| Apr 10, 2026 | 79.00 | 82.66 | 79.00 | 80.93 | 80.93 | -3.08% | 40 |
| Apr 8, 2026 | 84.00 | 84.00 | 72.20 | 83.50 | 83.50 | 8.27% | 17 |
| Apr 7, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.49% | 19 |
| Apr 6, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 10.64% | 202 |
| Apr 2, 2026 | 77.00 | 77.00 | 70.05 | 70.05 | 70.05 | -10.19% | 6 |
| Apr 1, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 4.00% | 26 |
| Mar 30, 2026 | 67.25 | 79.00 | 67.25 | 75.00 | 75.00 | 4.17% | 107 |
| Mar 27, 2026 | 82.00 | 82.00 | 65.65 | 72.00 | 72.00 | -10.95% | 239 |
| Mar 25, 2026 | 76.00 | 83.00 | 73.40 | 80.85 | 80.85 | 10.03% | 26 |
| Mar 24, 2026 | 87.00 | 87.00 | 73.00 | 73.48 | 73.48 | -5.06% | 103 |
| Mar 23, 2026 | 76.90 | 82.20 | 66.35 | 77.40 | 77.40 | -5.84% | 167 |
| Mar 20, 2026 | 95.36 | 95.36 | 77.10 | 82.20 | 82.20 | 0.62% | 74 |
| Mar 19, 2026 | 82.90 | 82.90 | 81.69 | 81.69 | 81.69 | 5.07% | 2 |
| Mar 18, 2026 | 77.00 | 80.00 | 74.00 | 77.75 | 77.75 | -1.58% | 295 |
| Mar 17, 2026 | 73.90 | 83.00 | 72.00 | 79.00 | 79.00 | - | 167 |
| Mar 16, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -0.88% | 4 |
| Mar 13, 2026 | 79.90 | 79.90 | 79.70 | 79.70 | 79.70 | 6.62% | 54 |
| Mar 12, 2026 | 78.55 | 83.90 | 73.15 | 74.75 | 74.75 | -10.96% | 866 |
| Mar 11, 2026 | 82.00 | 84.00 | 73.00 | 83.95 | 83.95 | 6.27% | 2,370 |
| Mar 10, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 1.41% | 14 |
| Mar 9, 2026 | 79.00 | 79.00 | 75.90 | 77.90 | 77.90 | -5.00% | 67 |
| Mar 6, 2026 | 77.30 | 84.50 | 74.50 | 82.00 | 82.00 | 6.48% | 306 |
| Mar 5, 2026 | 94.00 | 94.00 | 76.15 | 77.01 | 77.01 | -5.39% | 1,084 |
| Mar 4, 2026 | 81.40 | 81.40 | 81.00 | 81.40 | 81.40 | 0.49% | 382 |
| Mar 2, 2026 | 82.30 | 82.30 | 81.00 | 81.00 | 81.00 | -7.38% | 239 |
| Feb 27, 2026 | 81.90 | 87.45 | 78.00 | 87.45 | 87.45 | 14.79% | 942 |
| Feb 26, 2026 | 83.75 | 83.75 | 73.20 | 76.18 | 76.18 | -1.55% | 207 |
| Feb 25, 2026 | 71.28 | 83.75 | 71.28 | 77.38 | 77.38 | 7.12% | 47 |
| Feb 24, 2026 | 78.80 | 78.80 | 72.00 | 72.24 | 72.24 | -13.74% | 161 |
| Feb 23, 2026 | 73.00 | 83.95 | 73.00 | 83.75 | 83.75 | 3.40% | 554 |
| Feb 20, 2026 | 83.90 | 83.90 | 72.30 | 81.00 | 81.00 | -2.35% | 142 |
| Feb 19, 2026 | 83.00 | 84.00 | 72.50 | 82.95 | 82.95 | -0.06% | 673 |
| Feb 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 3 |
| Feb 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 5.29% | 1 |
| Feb 16, 2026 | 84.00 | 84.00 | 72.30 | 79.78 | 79.78 | 0.28% | 590 |
| Feb 13, 2026 | 81.50 | 81.50 | 78.78 | 79.56 | 79.56 | 2.00% | 163 |
| Feb 12, 2026 | 78.00 | 78.00 | 77.90 | 78.00 | 78.00 | 6.15% | 278 |
| Feb 11, 2026 | 79.00 | 79.00 | 72.00 | 73.48 | 73.48 | 1.72% | 45 |
| Feb 10, 2026 | 84.00 | 84.00 | 72.00 | 72.24 | 72.24 | -9.70% | 369 |
| Feb 9, 2026 | 82.00 | 82.00 | 72.80 | 80.00 | 80.00 | 1.65% | 142 |
| Feb 6, 2026 | 77.70 | 79.00 | 75.00 | 78.70 | 78.70 | 1.29% | 9 |
| Feb 5, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -2.14% | 25 |
| Feb 4, 2026 | 78.38 | 84.00 | 70.70 | 79.40 | 79.40 | 1.30% | 106 |
| Feb 3, 2026 | 84.00 | 84.00 | 78.00 | 78.38 | 78.38 | 0.08% | 176 |
| Feb 2, 2026 | 79.70 | 84.05 | 70.13 | 78.32 | 78.32 | 4.43% | 459 |
| Feb 1, 2026 | 79.00 | 84.00 | 73.00 | 75.00 | 75.00 | 5.17% | 721 |
| Jan 30, 2026 | 68.15 | 79.60 | 68.15 | 71.31 | 71.31 | -14.07% | 243 |
| Jan 29, 2026 | 65.00 | 82.99 | 65.00 | 82.99 | 82.99 | 10.21% | 131 |
| Jan 28, 2026 | 78.99 | 78.99 | 72.00 | 75.30 | 75.30 | -3.89% | 50 |
| Jan 27, 2026 | 69.00 | 79.84 | 67.00 | 78.35 | 78.35 | 13.70% | 327 |
| Jan 23, 2026 | 75.00 | 75.00 | 68.00 | 68.91 | 68.91 | -4.73% | 47 |
| Jan 22, 2026 | 70.50 | 76.00 | 70.00 | 72.33 | 72.33 | 2.98% | 590 |
| Jan 21, 2026 | 72.61 | 84.50 | 70.00 | 70.24 | 70.24 | -7.58% | 1,819 |
| Jan 20, 2026 | 79.00 | 79.00 | 74.11 | 76.00 | 76.00 | -3.80% | 349 |
| Jan 19, 2026 | 86.95 | 86.95 | 68.80 | 79.00 | 79.00 | 4.24% | 253 |
| Jan 16, 2026 | 78.00 | 87.50 | 75.07 | 75.79 | 75.79 | -2.83% | 570 |
| Jan 14, 2026 | 81.39 | 81.39 | 71.10 | 78.00 | 78.00 | -4.65% | 202 |
| Jan 13, 2026 | 80.19 | 87.80 | 80.00 | 81.80 | 81.80 | 4.99% | 12 |
| Jan 12, 2026 | 88.90 | 88.90 | 75.00 | 77.91 | 77.91 | 1.21% | 918 |
| Jan 9, 2026 | 82.90 | 90.00 | 75.80 | 76.98 | 76.98 | -7.14% | 278 |
| Jan 8, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.12% | 48 |
| Jan 7, 2026 | 82.00 | 88.00 | 75.00 | 83.00 | 83.00 | -0.18% | 1,552 |
| Jan 6, 2026 | 89.00 | 89.00 | 81.00 | 83.15 | 83.15 | 2.38% | 194 |
| Jan 5, 2026 | 81.50 | 87.39 | 80.00 | 81.22 | 81.22 | -7.70% | 195 |
| Jan 2, 2026 | 89.97 | 89.97 | 88.00 | 88.00 | 88.00 | 6.49% | 28 |
| Jan 1, 2026 | 82.40 | 90.00 | 78.00 | 82.64 | 82.64 | -7.15% | 603 |
| Dec 31, 2025 | 87.90 | 89.00 | 87.90 | 89.00 | 89.00 | 0.91% | 4 |
| Dec 30, 2025 | 91.97 | 91.97 | 80.50 | 88.20 | 88.20 | 2.67% | 173 |
| Dec 29, 2025 | 92.90 | 92.90 | 78.00 | 85.91 | 85.91 | -2.38% | 302 |
| Dec 26, 2025 | 92.00 | 92.00 | 80.00 | 88.00 | 88.00 | 4.08% | 629 |
| Dec 24, 2025 | 85.10 | 92.79 | 80.00 | 84.55 | 84.55 | -5.41% | 439 |
| Dec 23, 2025 | 93.00 | 93.00 | 80.30 | 89.39 | 89.39 | -3.88% | 25 |
| Dec 22, 2025 | 88.00 | 93.00 | 88.00 | 93.00 | 93.00 | 4.92% | 546 |
| Dec 19, 2025 | 92.89 | 92.90 | 88.20 | 88.64 | 88.64 | 5.52% | 224 |
| Dec 18, 2025 | 79.56 | 87.99 | 75.00 | 84.00 | 84.00 | 5.28% | 548 |
| Dec 17, 2025 | 89.10 | 89.10 | 77.35 | 79.79 | 79.79 | -11.34% | 481 |
| Dec 16, 2025 | 83.10 | 93.00 | 83.10 | 90.00 | 90.00 | 8.19% | 551 |
| Dec 15, 2025 | 74.00 | 89.00 | 74.00 | 83.19 | 83.19 | 6.65% | 192 |
| Dec 12, 2025 | 73.10 | 82.00 | 73.10 | 78.00 | 78.00 | 6.85% | 1,261 |
| Dec 11, 2025 | 84.14 | 84.14 | 73.00 | 73.00 | 73.00 | -13.25% | 18 |
| Dec 9, 2025 | 82.40 | 84.15 | 82.40 | 84.15 | 84.15 | -5.45% | 101 |
| Dec 8, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 2.61% | 2 |
| Dec 5, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 7.99% | 1 |
| Dec 4, 2025 | 85.00 | 87.99 | 77.70 | 80.32 | 80.32 | -9.39% | 44 |
| Dec 3, 2025 | 89.98 | 89.98 | 87.29 | 88.64 | 88.64 | 0.73% | 6 |
| Dec 2, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 5.06% | 9 |
| Dec 1, 2025 | 92.99 | 92.99 | 83.02 | 83.76 | 83.76 | -8.96% | 2,895 |
| Nov 28, 2025 | 94.86 | 94.86 | 92.00 | 92.00 | 92.00 | -1.08% | 224 |
| Nov 27, 2025 | 93.98 | 93.98 | 93.00 | 93.00 | 93.00 | 4.51% | 3 |