Fratelli Vineyards Limited (BOM:541741)
India
· Delayed Price · Currency is INR 83.02
+0.11 (0.13%)
At close: Apr 29, 2026
Fratelli Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.60 | 86.00 | 82.30 | 82.91 | 82.91 | -0.18% | 8,407 |
| Apr 27, 2026 | 86.40 | 86.40 | 82.00 | 83.06 | 83.06 | -3.15% | 5,643 |
| Apr 24, 2026 | 84.00 | 87.79 | 84.00 | 85.76 | 85.76 | 1.30% | 4,185 |
| Apr 23, 2026 | 83.00 | 85.19 | 83.00 | 84.66 | 84.66 | 2.18% | 1,847 |
| Apr 22, 2026 | 84.48 | 84.69 | 81.69 | 82.85 | 82.85 | -3.63% | 10,335 |
| Apr 21, 2026 | 86.90 | 86.90 | 81.91 | 85.97 | 85.97 | -0.29% | 13,434 |
| Apr 20, 2026 | 90.44 | 90.44 | 85.92 | 86.22 | 86.22 | -4.67% | 11,848 |
| Apr 17, 2026 | 89.43 | 92.00 | 89.00 | 90.44 | 90.44 | 1.13% | 8,570 |
| Apr 16, 2026 | 90.87 | 90.87 | 87.00 | 89.43 | 89.43 | 1.63% | 9,825 |
| Apr 15, 2026 | 89.69 | 92.00 | 87.67 | 88.00 | 88.00 | 1.18% | 10,230 |
| Apr 13, 2026 | 85.99 | 87.98 | 83.00 | 86.97 | 86.97 | 1.13% | 2,133 |
| Apr 10, 2026 | 84.50 | 86.50 | 83.60 | 86.00 | 86.00 | 3.60% | 5,214 |
| Apr 9, 2026 | 84.01 | 84.47 | 80.15 | 83.01 | 83.01 | -0.67% | 4,399 |
| Apr 8, 2026 | 79.50 | 87.87 | 79.50 | 83.57 | 83.57 | 6.64% | 12,977 |
| Apr 7, 2026 | 76.00 | 78.89 | 75.99 | 78.37 | 78.37 | 3.08% | 8,765 |
| Apr 6, 2026 | 72.00 | 78.78 | 72.00 | 76.03 | 76.03 | 2.87% | 10,121 |
| Apr 2, 2026 | 74.90 | 74.90 | 70.20 | 73.91 | 73.91 | 2.74% | 1,242 |
| Apr 1, 2026 | 66.80 | 74.50 | 65.12 | 71.94 | 71.94 | 14.61% | 9,649 |
| Mar 30, 2026 | 66.65 | 66.98 | 61.55 | 62.77 | 62.77 | -3.30% | 15,836 |
| Mar 27, 2026 | 72.74 | 72.74 | 63.15 | 64.91 | 64.91 | -8.80% | 56,433 |
| Mar 25, 2026 | 72.50 | 74.59 | 70.22 | 71.17 | 71.17 | -1.24% | 44,412 |
| Mar 24, 2026 | 68.05 | 73.50 | 68.05 | 72.06 | 72.06 | 1.39% | 28,986 |
| Mar 23, 2026 | 70.60 | 72.15 | 69.01 | 71.07 | 71.07 | -2.84% | 65,652 |
| Mar 20, 2026 | 72.38 | 75.99 | 71.55 | 73.15 | 73.15 | 1.05% | 43,930 |
| Mar 19, 2026 | 73.39 | 74.88 | 70.60 | 72.39 | 72.39 | -1.72% | 51,898 |
| Mar 18, 2026 | 75.59 | 77.01 | 72.15 | 73.66 | 73.66 | -0.86% | 24,260 |
| Mar 17, 2026 | 73.99 | 77.64 | 71.58 | 74.30 | 74.30 | 4.18% | 8,130 |
| Mar 16, 2026 | 78.00 | 78.00 | 69.00 | 71.32 | 71.32 | -9.71% | 76,230 |
| Mar 13, 2026 | 80.89 | 80.89 | 77.24 | 78.99 | 78.99 | -2.35% | 11,561 |
| Mar 12, 2026 | 80.10 | 80.99 | 77.71 | 80.89 | 80.89 | -0.04% | 13,877 |
| Mar 11, 2026 | 85.07 | 85.07 | 80.00 | 80.92 | 80.92 | -2.51% | 25,963 |
| Mar 10, 2026 | 89.99 | 90.10 | 81.12 | 83.00 | 83.00 | -5.11% | 28,825 |
| Mar 9, 2026 | 81.19 | 90.00 | 77.20 | 87.47 | 87.47 | 7.73% | 30,461 |
| Mar 6, 2026 | 82.25 | 84.29 | 80.30 | 81.19 | 81.19 | -1.56% | 17,385 |
| Mar 5, 2026 | 83.75 | 85.64 | 82.02 | 82.48 | 82.48 | -0.04% | 8,905 |
| Mar 4, 2026 | 81.05 | 85.20 | 81.05 | 82.51 | 82.51 | -2.46% | 4,104 |
| Mar 2, 2026 | 87.98 | 88.98 | 84.20 | 84.59 | 84.59 | -5.28% | 2,828 |
| Feb 27, 2026 | 86.01 | 89.65 | 86.01 | 89.31 | 89.31 | 2.66% | 2,965 |
| Feb 26, 2026 | 87.00 | 89.58 | 86.51 | 87.00 | 87.00 | -0.88% | 2,371 |
| Feb 25, 2026 | 88.00 | 91.47 | 86.12 | 87.77 | 87.77 | -0.99% | 8,639 |
| Feb 24, 2026 | 91.69 | 94.38 | 88.00 | 88.65 | 88.65 | -3.32% | 939 |
| Feb 23, 2026 | 88.00 | 92.00 | 86.08 | 91.69 | 91.69 | 4.96% | 9,383 |
| Feb 20, 2026 | 86.50 | 88.48 | 82.50 | 87.36 | 87.36 | 0.17% | 34,994 |
| Feb 19, 2026 | 89.00 | 89.50 | 86.32 | 87.21 | 87.21 | 0.09% | 4,540 |
| Feb 18, 2026 | 87.33 | 89.11 | 86.02 | 87.13 | 87.13 | -2.70% | 6,393 |
| Feb 17, 2026 | 87.15 | 89.99 | 87.15 | 89.55 | 89.55 | 1.21% | 5,538 |
| Feb 16, 2026 | 89.40 | 90.00 | 86.00 | 88.48 | 88.48 | 1.35% | 6,625 |
| Feb 13, 2026 | 90.55 | 92.70 | 86.10 | 87.30 | 87.30 | -4.97% | 10,166 |
| Feb 12, 2026 | 93.50 | 94.50 | 90.32 | 91.87 | 91.87 | -0.91% | 7,638 |
| Feb 11, 2026 | 91.70 | 94.98 | 91.70 | 92.71 | 92.71 | 0.82% | 7,838 |
| Feb 10, 2026 | 92.96 | 99.00 | 91.54 | 91.96 | 91.96 | -0.25% | 33,678 |
| Feb 9, 2026 | 92.00 | 93.85 | 89.50 | 92.19 | 92.19 | 0.64% | 15,944 |
| Feb 6, 2026 | 97.95 | 97.95 | 90.70 | 91.60 | 91.60 | -5.26% | 4,117 |
| Feb 5, 2026 | 93.80 | 98.88 | 93.00 | 96.69 | 96.69 | 5.61% | 8,013 |
| Feb 4, 2026 | 88.65 | 93.59 | 88.65 | 91.55 | 91.55 | 3.27% | 32,937 |
| Feb 3, 2026 | 92.90 | 92.90 | 86.00 | 88.65 | 88.65 | -1.06% | 14,646 |
| Feb 2, 2026 | 93.00 | 93.00 | 86.20 | 89.60 | 89.60 | 0.18% | 4,859 |
| Feb 1, 2026 | 87.00 | 91.78 | 87.00 | 89.44 | 89.44 | 0.44% | 4,182 |
| Jan 30, 2026 | 88.90 | 94.70 | 88.00 | 89.05 | 89.05 | -0.50% | 22,304 |
| Jan 29, 2026 | 91.00 | 91.70 | 86.15 | 89.50 | 89.50 | 0.79% | 8,716 |
| Jan 28, 2026 | 89.00 | 91.95 | 86.20 | 88.80 | 88.80 | 1.60% | 21,323 |
| Jan 27, 2026 | 92.00 | 93.75 | 86.05 | 87.40 | 87.40 | -4.64% | 21,605 |
| Jan 23, 2026 | 96.50 | 97.45 | 90.55 | 91.65 | 91.65 | -5.03% | 16,491 |
| Jan 22, 2026 | 98.00 | 98.00 | 95.00 | 96.50 | 96.50 | 0.16% | 7,779 |
| Jan 21, 2026 | 98.50 | 99.90 | 90.35 | 96.35 | 96.35 | -2.18% | 25,837 |
| Jan 20, 2026 | 96.30 | 101.80 | 96.30 | 98.50 | 98.50 | 0.61% | 8,056 |
| Jan 19, 2026 | 103.80 | 103.80 | 96.30 | 97.90 | 97.90 | -3.36% | 10,501 |
| Jan 16, 2026 | 103.00 | 103.00 | 98.60 | 101.30 | 101.30 | -0.49% | 3,363 |
| Jan 14, 2026 | 99.00 | 102.00 | 98.00 | 101.80 | 101.80 | 1.55% | 15,966 |
| Jan 13, 2026 | 100.00 | 102.35 | 99.10 | 100.25 | 100.25 | -0.69% | 6,610 |
| Jan 12, 2026 | 100.00 | 101.00 | 96.70 | 100.95 | 100.95 | 1.05% | 8,001 |
| Jan 9, 2026 | 100.55 | 102.60 | 98.65 | 99.90 | 99.90 | -0.65% | 9,614 |
| Jan 8, 2026 | 100.55 | 103.00 | 99.00 | 100.55 | 100.55 | - | 14,752 |
| Jan 7, 2026 | 103.95 | 103.95 | 99.65 | 100.55 | 100.55 | -3.32% | 29,153 |
| Jan 6, 2026 | 103.50 | 106.80 | 102.00 | 104.00 | 104.00 | -0.91% | 19,189 |
| Jan 5, 2026 | 109.35 | 110.50 | 101.20 | 104.95 | 104.95 | -2.60% | 10,975 |
| Jan 2, 2026 | 107.30 | 110.40 | 105.50 | 107.75 | 107.75 | -0.32% | 11,862 |
| Jan 1, 2026 | 108.60 | 109.00 | 107.50 | 108.10 | 108.10 | 0.70% | 7,168 |
| Dec 31, 2025 | 105.10 | 109.00 | 105.10 | 107.35 | 107.35 | 0.19% | 26,449 |
| Dec 30, 2025 | 109.75 | 109.75 | 105.00 | 107.15 | 107.15 | -1.06% | 12,004 |
| Dec 29, 2025 | 111.35 | 111.35 | 107.60 | 108.30 | 108.30 | 0.28% | 22,985 |
| Dec 26, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 9,995 |
| Dec 24, 2025 | 109.15 | 111.90 | 107.75 | 108.00 | 108.00 | -0.78% | 31,929 |
| Dec 23, 2025 | 109.90 | 112.00 | 106.80 | 108.85 | 108.85 | -0.91% | 31,258 |
| Dec 22, 2025 | 115.00 | 115.00 | 107.00 | 109.85 | 109.85 | -0.68% | 19,745 |
| Dec 19, 2025 | 107.35 | 112.00 | 107.00 | 110.60 | 110.60 | 3.08% | 62,922 |
| Dec 18, 2025 | 111.00 | 111.00 | 105.55 | 107.30 | 107.30 | 0.14% | 51,538 |
| Dec 17, 2025 | 109.00 | 110.00 | 105.05 | 107.15 | 107.15 | -0.09% | 24,793 |
| Dec 16, 2025 | 109.80 | 109.80 | 106.00 | 107.25 | 107.25 | -0.69% | 13,043 |
| Dec 15, 2025 | 114.80 | 114.80 | 106.60 | 108.00 | 108.00 | -2.39% | 33,815 |
| Dec 12, 2025 | 110.05 | 111.95 | 107.00 | 110.65 | 110.65 | 1.47% | 24,231 |
| Dec 11, 2025 | 112.00 | 112.85 | 108.00 | 109.05 | 109.05 | 0.41% | 26,159 |
| Dec 10, 2025 | 114.90 | 114.90 | 107.80 | 108.60 | 108.60 | -2.73% | 18,259 |
| Dec 9, 2025 | 112.00 | 116.90 | 111.00 | 111.65 | 111.65 | 0.72% | 16,148 |
| Dec 8, 2025 | 116.00 | 117.95 | 109.00 | 110.85 | 110.85 | -2.29% | 22,250 |
| Dec 5, 2025 | 116.60 | 120.50 | 113.00 | 113.45 | 113.45 | -1.94% | 11,877 |
| Dec 4, 2025 | 116.00 | 117.00 | 115.10 | 115.70 | 115.70 | -0.52% | 4,845 |
| Dec 3, 2025 | 118.20 | 122.00 | 116.00 | 116.30 | 116.30 | -1.11% | 11,567 |
| Dec 2, 2025 | 117.05 | 118.85 | 115.00 | 117.60 | 117.60 | -1.63% | 14,917 |
| Dec 1, 2025 | 118.80 | 122.35 | 115.00 | 119.55 | 119.55 | 2.71% | 26,032 |