Fundviser Capital (India) Limited (BOM:530197)
India
· Delayed Price · Currency is INR 435.20
-7.85 (-1.77%)
At close: Apr 28, 2026
Fundviser Capital (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 435.20 | 456.00 | 418.05 | 430.10 | 430.10 | -1.17% | 11,450 |
| Apr 28, 2026 | 440.85 | 443.00 | 434.95 | 435.20 | 435.20 | -1.77% | 646 |
| Apr 27, 2026 | 443.95 | 445.00 | 426.00 | 443.05 | 443.05 | -0.21% | 478 |
| Apr 24, 2026 | 448.00 | 449.95 | 426.55 | 444.00 | 444.00 | -0.89% | 306 |
| Apr 23, 2026 | 439.95 | 449.90 | 439.95 | 448.00 | 448.00 | 1.82% | 95 |
| Apr 22, 2026 | 405.80 | 447.15 | 405.55 | 440.00 | 440.00 | 3.08% | 8,655 |
| Apr 21, 2026 | 396.15 | 436.95 | 396.15 | 426.85 | 426.85 | 2.36% | 582 |
| Apr 20, 2026 | 417.15 | 432.00 | 416.80 | 417.00 | 417.00 | -4.95% | 527 |
| Apr 17, 2026 | 402.30 | 440.00 | 402.05 | 438.70 | 438.70 | 4.17% | 1,050 |
| Apr 16, 2026 | 443.50 | 443.50 | 402.30 | 421.15 | 421.15 | -0.41% | 908 |
| Apr 15, 2026 | 419.15 | 425.00 | 398.50 | 422.90 | 422.90 | 0.89% | 774 |
| Apr 13, 2026 | 405.00 | 420.00 | 405.00 | 419.15 | 419.15 | -1.38% | 432 |
| Apr 10, 2026 | 428.40 | 430.50 | 397.05 | 425.00 | 425.00 | 1.87% | 1,065 |
| Apr 9, 2026 | 385.00 | 422.95 | 385.00 | 417.20 | 417.20 | 3.49% | 441 |
| Apr 8, 2026 | 431.00 | 436.00 | 400.00 | 403.15 | 403.15 | -2.97% | 715 |
| Apr 7, 2026 | 426.00 | 426.80 | 391.05 | 415.50 | 415.50 | 2.19% | 1,175 |
| Apr 6, 2026 | 395.00 | 406.60 | 395.00 | 406.60 | 406.60 | 5.00% | 21,460 |
| Apr 2, 2026 | 378.00 | 400.00 | 370.00 | 387.25 | 387.25 | 0.16% | 1,390 |
| Apr 1, 2026 | 401.00 | 401.00 | 380.00 | 386.65 | 386.65 | 1.22% | 1,100 |
| Mar 30, 2026 | 385.20 | 385.20 | 350.00 | 382.00 | 382.00 | 4.12% | 10,688 |
| Mar 27, 2026 | 350.00 | 367.50 | 350.00 | 366.90 | 366.90 | 4.83% | 10,382 |
| Mar 25, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 26 |
| Mar 24, 2026 | 352.35 | 369.95 | 348.85 | 350.00 | 350.00 | -0.67% | 14,879 |
| Mar 23, 2026 | 360.00 | 360.00 | 325.85 | 352.35 | 352.35 | 2.73% | 648 |
| Mar 20, 2026 | 342.00 | 343.00 | 336.15 | 343.00 | 343.00 | 4.70% | 895 |
| Mar 19, 2026 | 331.65 | 331.65 | 327.00 | 327.60 | 327.60 | -0.73% | 230 |
| Mar 18, 2026 | 330.00 | 343.00 | 330.00 | 330.00 | 330.00 | 0.61% | 172 |
| Mar 17, 2026 | 329.00 | 329.00 | 326.50 | 328.00 | 328.00 | 4.38% | 10,527 |
| Mar 16, 2026 | 306.50 | 319.80 | 300.00 | 314.25 | 314.25 | 3.03% | 13,984 |
| Mar 13, 2026 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | -3.17% | 269 |
| Mar 12, 2026 | 329.00 | 329.00 | 315.00 | 315.00 | 315.00 | 0.48% | 495 |
| Mar 11, 2026 | 320.10 | 320.10 | 300.00 | 313.50 | 313.50 | -0.10% | 267 |
| Mar 10, 2026 | 312.90 | 315.00 | 303.00 | 313.80 | 313.80 | 3.67% | 1,415 |
| Mar 9, 2026 | 290.80 | 305.95 | 290.80 | 302.70 | 302.70 | -1.06% | 319 |
| Mar 6, 2026 | 306.00 | 307.00 | 290.70 | 305.95 | 305.95 | -0.02% | 831 |
| Mar 5, 2026 | 285.00 | 312.00 | 285.00 | 306.00 | 306.00 | 2.22% | 494 |
| Mar 4, 2026 | 294.00 | 300.00 | 286.00 | 299.35 | 299.35 | -0.22% | 247 |
| Mar 2, 2026 | 302.00 | 310.00 | 285.35 | 300.00 | 300.00 | -0.12% | 243 |
| Feb 27, 2026 | 309.75 | 309.75 | 290.00 | 300.35 | 300.35 | 1.81% | 908 |
| Feb 26, 2026 | 284.85 | 297.50 | 280.00 | 295.00 | 295.00 | 3.56% | 667 |
| Feb 25, 2026 | 276.00 | 285.00 | 262.20 | 284.85 | 284.85 | 3.21% | 12,237 |
| Feb 24, 2026 | 289.00 | 289.00 | 276.00 | 276.00 | 276.00 | -4.50% | 199 |
| Feb 23, 2026 | 279.45 | 289.00 | 273.00 | 289.00 | 289.00 | 3.42% | 10,137 |
| Feb 20, 2026 | 273.80 | 284.00 | 273.80 | 279.45 | 279.45 | 3.08% | 71 |
| Feb 19, 2026 | 271.00 | 296.10 | 271.00 | 271.10 | 271.10 | -3.87% | 187 |
| Feb 18, 2026 | 276.00 | 287.70 | 274.40 | 282.00 | 282.00 | 2.92% | 6,234 |
| Feb 16, 2026 | 252.00 | 274.00 | 252.00 | 274.00 | 274.00 | 3.79% | 5,315 |
| Feb 13, 2026 | 265.65 | 265.65 | 260.00 | 264.00 | 264.00 | 0.38% | 42 |
| Feb 12, 2026 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | -2.95% | 201 |
| Feb 11, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 20 |
| Feb 10, 2026 | 290.00 | 293.00 | 271.00 | 271.00 | 271.00 | -3.21% | 17,384 |
| Feb 9, 2026 | 298.35 | 299.80 | 276.05 | 280.00 | 280.00 | -3.36% | 254 |
| Feb 6, 2026 | 313.00 | 313.00 | 285.00 | 289.75 | 289.75 | -3.35% | 1,130 |
| Feb 5, 2026 | 289.95 | 300.00 | 289.95 | 299.80 | 299.80 | 3.40% | 15,441 |
| Feb 4, 2026 | 301.90 | 301.90 | 273.10 | 289.95 | 289.95 | -2.03% | 10,620 |
| Feb 3, 2026 | 302.30 | 302.30 | 295.95 | 295.95 | 295.95 | 7.68% | 9 |
| Feb 2, 2026 | 251.00 | 279.50 | 246.50 | 274.85 | 274.85 | 0.51% | 12,719 |
| Feb 1, 2026 | 274.00 | 274.00 | 240.00 | 273.45 | 273.45 | 9.71% | 116 |
| Jan 30, 2026 | 245.00 | 251.00 | 235.10 | 249.25 | 249.25 | 9.13% | 12,322 |
| Jan 29, 2026 | 253.75 | 253.75 | 228.40 | 228.40 | 228.40 | -9.99% | 611 |
| Jan 28, 2026 | 245.75 | 264.00 | 230.00 | 253.75 | 253.75 | 3.26% | 1,110 |
| Jan 27, 2026 | 225.30 | 257.90 | 225.30 | 245.75 | 245.75 | -0.26% | 339 |
| Jan 23, 2026 | 255.00 | 255.00 | 229.50 | 246.40 | 246.40 | -3.37% | 307 |
| Jan 22, 2026 | 263.90 | 263.90 | 255.00 | 255.00 | 255.00 | 6.25% | 69 |
| Jan 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.89% | 95 |
| Jan 20, 2026 | 264.95 | 264.95 | 240.00 | 242.15 | 242.15 | 0.25% | 185 |
| Jan 19, 2026 | 209.00 | 242.15 | 209.00 | 241.55 | 241.55 | 9.72% | 2,651 |
| Jan 16, 2026 | 224.50 | 226.00 | 209.00 | 220.15 | 220.15 | -2.24% | 473 |
| Jan 14, 2026 | 209.00 | 227.90 | 207.00 | 225.20 | 225.20 | 7.75% | 326 |
| Jan 13, 2026 | 208.20 | 209.05 | 208.00 | 209.00 | 209.00 | -7.11% | 248 |
| Jan 12, 2026 | 210.00 | 225.50 | 210.00 | 225.00 | 225.00 | 1.47% | 1,013 |
| Jan 9, 2026 | 203.00 | 221.95 | 203.00 | 221.75 | 221.75 | 8.17% | 158 |
| Jan 8, 2026 | 210.50 | 210.50 | 205.00 | 205.00 | 205.00 | -2.38% | 401 |
| Jan 7, 2026 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 4.30% | 50 |
| Jan 6, 2026 | 188.90 | 205.70 | 188.80 | 201.35 | 201.35 | 7.65% | 602 |
| Jan 5, 2026 | 205.00 | 208.00 | 186.90 | 187.05 | 187.05 | -7.40% | 3,927 |
| Jan 2, 2026 | 201.05 | 205.00 | 201.05 | 202.00 | 202.00 | 0.47% | 1,338 |
| Jan 1, 2026 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - | 10 |
| Dec 31, 2025 | 215.15 | 215.15 | 200.00 | 201.05 | 201.05 | -6.55% | 205 |
| Dec 30, 2025 | 230.10 | 230.10 | 215.00 | 215.15 | 215.15 | -5.22% | 557 |
| Dec 29, 2025 | 227.85 | 227.85 | 216.80 | 227.00 | 227.00 | 4.66% | 23,225 |
| Dec 26, 2025 | 209.00 | 218.05 | 209.00 | 216.90 | 216.90 | 3.78% | 20,896 |
| Dec 24, 2025 | 202.10 | 209.00 | 200.00 | 209.00 | 209.00 | 4.53% | 30,924 |
| Dec 22, 2025 | 181.80 | 199.95 | 181.80 | 199.95 | 199.95 | 9.98% | 110 |
| Dec 19, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.00% | 3 |
| Dec 18, 2025 | 180.20 | 182.00 | 179.50 | 180.00 | 180.00 | -1.72% | 195 |
| Dec 17, 2025 | 187.05 | 187.20 | 180.20 | 183.15 | 183.15 | -3.91% | 128 |
| Dec 16, 2025 | 199.95 | 200.00 | 190.10 | 190.60 | 190.60 | -6.57% | 238 |
| Dec 11, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 1.49% | 7,918 |
| Dec 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -6.49% | 134 |
| Dec 9, 2025 | 198.00 | 214.95 | 196.00 | 214.95 | 214.95 | 8.40% | 25,110 |
| Dec 8, 2025 | 200.00 | 200.00 | 198.30 | 198.30 | 198.30 | -4.94% | 196 |
| Dec 5, 2025 | 209.90 | 209.90 | 189.00 | 208.60 | 208.60 | -0.67% | 306 |
| Dec 4, 2025 | 200.00 | 210.00 | 195.00 | 210.00 | 210.00 | 2.31% | 17,640 |
| Dec 3, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 0.49% | 91 |
| Dec 2, 2025 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | - | 150 |
| Dec 1, 2025 | 200.95 | 204.25 | 198.00 | 204.25 | 204.25 | 0.62% | 329 |
| Nov 28, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | -1.93% | 20,675 |
| Nov 27, 2025 | 203.95 | 207.00 | 200.00 | 207.00 | 207.00 | 2.76% | 26,274 |
| Nov 26, 2025 | 203.80 | 204.00 | 198.90 | 201.45 | 201.45 | -1.25% | 757 |