Fortune International Limited (BOM:530213)
India
· Delayed Price · Currency is INR 64.00
-1.00 (-1.54%)
At close: Mar 9, 2026
Fortune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.51 | 64.68 | 54.51 | 64.00 | 64.00 | -1.54% | 246 |
| Mar 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3 |
| Mar 5, 2026 | 59.60 | 65.00 | 59.60 | 65.00 | 65.00 | - | 1,664 |
| Mar 4, 2026 | 62.72 | 66.00 | 54.05 | 65.00 | 65.00 | 1.56% | 1,255 |
| Mar 2, 2026 | 66.62 | 66.62 | 64.00 | 64.00 | 64.00 | -5.85% | 1,323 |
| Feb 27, 2026 | 68.98 | 68.98 | 62.70 | 67.98 | 67.98 | 2.07% | 2,418 |
| Feb 26, 2026 | 76.99 | 76.99 | 65.00 | 66.60 | 66.60 | 0.91% | 3,330 |
| Feb 25, 2026 | 62.10 | 67.00 | 62.10 | 66.00 | 66.00 | - | 2,140 |
| Feb 24, 2026 | 67.32 | 67.32 | 65.98 | 66.00 | 66.00 | - | 103 |
| Feb 23, 2026 | 75.99 | 75.99 | 65.01 | 66.00 | 66.00 | - | 2,213 |
| Feb 20, 2026 | 64.68 | 66.00 | 64.68 | 66.00 | 66.00 | - | 1,013 |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3 |
| Feb 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.69% | 1,004 |
| Feb 17, 2026 | 66.70 | 66.70 | 65.00 | 66.46 | 66.46 | 2.25% | 1,509 |
| Feb 16, 2026 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,388 |
| Feb 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.18% | 212 |
| Feb 11, 2026 | 65.01 | 67.00 | 65.00 | 65.23 | 65.23 | 0.35% | 19 |
| Feb 10, 2026 | 66.01 | 67.00 | 65.00 | 65.00 | 65.00 | -0.57% | 1,413 |
| Feb 9, 2026 | 63.10 | 67.00 | 63.10 | 65.37 | 65.37 | 3.60% | 1,659 |
| Feb 6, 2026 | 68.20 | 79.80 | 63.10 | 63.10 | 63.10 | -7.48% | 1,870 |
| Feb 5, 2026 | 69.99 | 69.99 | 66.10 | 68.20 | 68.20 | -1.81% | 1,571 |
| Feb 4, 2026 | 69.00 | 70.00 | 63.82 | 69.46 | 69.46 | 0.77% | 2,479 |
| Feb 3, 2026 | 65.89 | 77.50 | 64.60 | 68.93 | 68.93 | 6.70% | 1,868 |
| Feb 2, 2026 | 63.85 | 68.00 | 63.00 | 64.60 | 64.60 | -0.83% | 578 |
| Feb 1, 2026 | 67.99 | 67.99 | 60.05 | 65.14 | 65.14 | 4.07% | 4,218 |
| Jan 30, 2026 | 71.87 | 71.87 | 62.00 | 62.59 | 62.59 | 2.76% | 4,242 |
| Jan 29, 2026 | 59.51 | 61.00 | 59.50 | 60.91 | 60.91 | 2.37% | 730 |
| Jan 28, 2026 | 54.66 | 59.50 | 54.60 | 59.50 | 59.50 | 6.80% | 2,152 |
| Jan 27, 2026 | 55.70 | 55.71 | 55.70 | 55.71 | 55.71 | -7.46% | 3 |
| Jan 23, 2026 | 60.20 | 61.00 | 60.00 | 60.20 | 60.20 | - | 702 |
| Jan 22, 2026 | 58.80 | 60.20 | 58.80 | 60.20 | 60.20 | 0.33% | 45 |
| Jan 21, 2026 | 59.16 | 60.10 | 59.16 | 60.00 | 60.00 | 1.42% | 820 |
| Jan 20, 2026 | 59.15 | 59.16 | 59.15 | 59.16 | 59.16 | -1.96% | 2 |
| Jan 19, 2026 | 60.34 | 61.55 | 60.34 | 60.34 | 60.34 | - | 12 |
| Jan 16, 2026 | 60.45 | 60.45 | 60.00 | 60.34 | 60.34 | -0.18% | 205 |
| Jan 14, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.73% | 68 |
| Jan 13, 2026 | 61.46 | 63.00 | 60.00 | 60.01 | 60.01 | -2.36% | 790 |
| Jan 12, 2026 | 64.99 | 64.99 | 61.46 | 61.46 | 61.46 | 0.75% | 635 |
| Jan 9, 2026 | 63.00 | 63.00 | 58.27 | 61.00 | 61.00 | -3.01% | 531 |
| Jan 7, 2026 | 63.00 | 63.00 | 61.00 | 62.89 | 62.89 | -1.60% | 858 |
| Jan 6, 2026 | 63.00 | 64.97 | 62.69 | 63.91 | 63.91 | 1.44% | 1,202 |
| Jan 5, 2026 | 71.00 | 71.00 | 61.01 | 63.00 | 63.00 | -0.03% | 438 |
| Jan 2, 2026 | 63.45 | 63.45 | 63.00 | 63.02 | 63.02 | 0.03% | 1,201 |
| Jan 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 200 |
| Dec 31, 2025 | 62.51 | 63.00 | 62.51 | 63.00 | 63.00 | 0.80% | 554 |
| Dec 30, 2025 | 62.50 | 68.69 | 62.50 | 62.50 | 62.50 | 0.68% | 375 |
| Dec 29, 2025 | 52.55 | 62.50 | 52.55 | 62.08 | 62.08 | -0.67% | 691 |
| Dec 26, 2025 | 63.25 | 64.00 | 62.50 | 62.50 | 62.50 | 0.79% | 134 |
| Dec 24, 2025 | 62.01 | 63.40 | 62.01 | 62.01 | 62.01 | - | 263 |
| Dec 23, 2025 | 73.00 | 73.00 | 62.00 | 62.01 | 62.01 | 1.01% | 2,807 |
| Dec 22, 2025 | 62.00 | 62.00 | 61.39 | 61.39 | 61.39 | -0.98% | 552 |
| Dec 19, 2025 | 59.21 | 62.00 | 59.21 | 62.00 | 62.00 | 2.48% | 560 |
| Dec 18, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | - | 215 |
| Dec 17, 2025 | 58.93 | 61.00 | 58.93 | 60.50 | 60.50 | 0.62% | 544 |
| Dec 16, 2025 | 52.00 | 61.50 | 52.00 | 60.13 | 60.13 | 8.01% | 926 |
| Dec 15, 2025 | 65.00 | 65.00 | 55.67 | 55.67 | 55.67 | -7.22% | 333 |
| Dec 12, 2025 | 60.26 | 60.26 | 60.00 | 60.00 | 60.00 | -2.42% | 121 |
| Dec 11, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - | 2 |
| Dec 10, 2025 | 62.00 | 62.00 | 61.49 | 61.49 | 61.49 | -1.44% | 21 |
| Dec 9, 2025 | 58.01 | 62.39 | 58.01 | 62.39 | 62.39 | 6.11% | 168 |
| Dec 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.00% | 109 |
| Dec 5, 2025 | 60.00 | 60.00 | 58.20 | 60.00 | 60.00 | -3.19% | 278 |
| Dec 4, 2025 | 62.99 | 62.99 | 61.96 | 61.98 | 61.98 | 8.05% | 570 |
| Dec 3, 2025 | 63.47 | 63.47 | 57.36 | 57.36 | 57.36 | - | 36 |
| Dec 2, 2025 | 57.35 | 57.36 | 57.35 | 57.36 | 57.36 | 0.60% | 26 |
| Dec 1, 2025 | 58.01 | 64.49 | 57.02 | 57.02 | 57.02 | -2.25% | 1,248 |
| Nov 28, 2025 | 60.64 | 60.64 | 58.01 | 58.33 | 58.33 | -3.81% | 69 |
| Nov 27, 2025 | 58.50 | 64.94 | 58.00 | 60.64 | 60.64 | -4.07% | 1,246 |
| Nov 26, 2025 | 64.50 | 64.50 | 63.21 | 63.21 | 63.21 | 1.01% | 79 |
| Nov 25, 2025 | 63.89 | 63.89 | 55.08 | 62.58 | 62.58 | 7.86% | 645 |
| Nov 24, 2025 | 57.41 | 64.94 | 57.41 | 58.02 | 58.02 | 0.90% | 207 |
| Nov 21, 2025 | 60.70 | 61.00 | 56.55 | 57.50 | 57.50 | -5.74% | 460 |
| Nov 20, 2025 | 58.23 | 62.31 | 58.23 | 61.00 | 61.00 | 4.94% | 78 |
| Nov 19, 2025 | 57.40 | 64.94 | 57.40 | 58.13 | 58.13 | -6.24% | 1,148 |
| Nov 18, 2025 | 60.02 | 62.79 | 60.02 | 62.00 | 62.00 | -3.31% | 1,895 |
| Nov 17, 2025 | 55.50 | 67.83 | 55.50 | 64.12 | 64.12 | 6.87% | 660 |
| Nov 14, 2025 | 55.70 | 60.00 | 55.70 | 60.00 | 60.00 | - | 473 |
| Nov 13, 2025 | 62.24 | 62.24 | 60.00 | 60.00 | 60.00 | -3.60% | 267 |
| Nov 12, 2025 | 57.70 | 62.25 | 57.70 | 62.24 | 62.24 | 7.87% | 1,112 |
| Nov 11, 2025 | 58.71 | 58.71 | 56.56 | 57.70 | 57.70 | -2.20% | 223 |
| Nov 10, 2025 | 60.90 | 61.00 | 59.00 | 59.00 | 59.00 | -3.59% | 222 |
| Nov 7, 2025 | 61.49 | 61.50 | 61.20 | 61.20 | 61.20 | -0.49% | 408 |
| Nov 6, 2025 | 54.00 | 61.98 | 54.00 | 61.50 | 61.50 | -0.79% | 301 |
| Nov 3, 2025 | 64.01 | 64.01 | 60.00 | 61.99 | 61.99 | 8.74% | 1,903 |
| Oct 31, 2025 | 56.41 | 61.80 | 55.00 | 57.01 | 57.01 | -6.46% | 1,426 |
| Oct 30, 2025 | 57.40 | 60.95 | 57.40 | 60.95 | 60.95 | -1.69% | 273 |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.57% | 1 |
| Oct 28, 2025 | 63.49 | 63.49 | 53.00 | 62.99 | 62.99 | -0.79% | 1,626 |
| Oct 27, 2025 | 60.78 | 64.20 | 60.00 | 63.49 | 63.49 | 2.37% | 1,321 |
| Oct 24, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - | 1 |
| Oct 21, 2025 | 63.00 | 63.00 | 62.00 | 62.02 | 62.02 | 0.03% | 113 |
| Oct 20, 2025 | 63.55 | 63.55 | 62.00 | 62.00 | 62.00 | -2.91% | 54 |
| Oct 17, 2025 | 58.50 | 64.19 | 58.50 | 63.86 | 63.86 | 9.16% | 249 |
| Oct 16, 2025 | 62.00 | 63.00 | 58.50 | 58.50 | 58.50 | -7.14% | 152 |
| Oct 15, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 556 |
| Oct 14, 2025 | 61.01 | 64.99 | 61.01 | 64.00 | 64.00 | 4.90% | 609 |
| Oct 13, 2025 | 62.01 | 64.98 | 60.00 | 61.01 | 61.01 | -1.61% | 177 |
| Oct 10, 2025 | 63.66 | 63.66 | 62.00 | 62.01 | 62.01 | -4.54% | 751 |
| Oct 9, 2025 | 66.07 | 66.07 | 62.25 | 64.96 | 64.96 | -0.70% | 739 |
| Oct 8, 2025 | 64.00 | 66.88 | 63.00 | 65.42 | 65.42 | 3.84% | 983 |