Fonebox Retail Limited (NSE:FONEBOX)
India
· Delayed Price · Currency is INR 66.25
-1.25 (-1.85%)
Apr 29, 2026, 3:23 PM IST
Fonebox Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 2.27% | 3,000 |
| Apr 27, 2026 | 62.00 | 66.50 | 62.00 | 66.00 | 66.00 | 3.13% | 3,000 |
| Apr 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 3,000 |
| Apr 23, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 8,000 |
| Apr 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 5,000 |
| Apr 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,000 |
| Apr 17, 2026 | 61.50 | 67.25 | 57.00 | 65.00 | 65.00 | 1.56% | 10,000 |
| Apr 16, 2026 | 64.80 | 64.80 | 61.05 | 64.00 | 64.00 | -1.23% | 8,000 |
| Apr 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 1,000 |
| Apr 10, 2026 | 66.00 | 66.00 | 62.70 | 64.80 | 64.80 | -0.31% | 8,000 |
| Apr 9, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 6,000 |
| Apr 8, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 3.08% | 5,000 |
| Apr 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 4,000 |
| Apr 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 7.11% | 2,000 |
| Mar 30, 2026 | 69.90 | 69.90 | 59.50 | 59.75 | 59.75 | -11.48% | 6,000 |
| Mar 27, 2026 | 67.00 | 69.00 | 65.10 | 67.50 | 67.50 | 0.67% | 27,000 |
| Mar 25, 2026 | 68.00 | 68.00 | 65.10 | 67.05 | 67.05 | -1.40% | 44,000 |
| Mar 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | 6,000 |
| Mar 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 4,000 |
| Mar 19, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | -2.74% | 43,000 |
| Mar 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3,000 |
| Mar 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 2,000 |
| Mar 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | 6,000 |
| Mar 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -6.17% | 5,000 |
| Mar 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 1,000 |
| Mar 11, 2026 | 94.80 | 94.80 | 80.00 | 80.00 | 80.00 | -3.03% | 5,000 |
| Mar 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 5.77% | 1,000 |
| Mar 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.79% | 1,000 |
| Mar 5, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -2.40% | 1,000 |
| Mar 4, 2026 | 71.60 | 77.00 | 71.60 | 77.00 | 77.00 | 7.54% | 3,000 |
| Mar 2, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -5.79% | 1,000 |
| Feb 26, 2026 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | -0.13% | 3,000 |
| Feb 25, 2026 | 78.00 | 81.00 | 76.10 | 76.10 | 76.10 | -4.88% | 7,000 |
| Feb 24, 2026 | 83.50 | 83.50 | 80.00 | 80.00 | 80.00 | -7.19% | 2,000 |
| Feb 20, 2026 | 90.10 | 90.10 | 86.20 | 86.20 | 86.20 | -8.30% | 6,000 |
| Feb 19, 2026 | 91.00 | 94.00 | 84.50 | 94.00 | 94.00 | -2.08% | 35,000 |
| Feb 18, 2026 | 82.60 | 96.00 | 78.25 | 96.00 | 96.00 | 11.63% | 90,000 |
| Feb 17, 2026 | 78.50 | 86.00 | 77.00 | 86.00 | 86.00 | 7.50% | 51,000 |
| Feb 16, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | -0.37% | 4,000 |
| Feb 12, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 4.97% | 1,000 |
| Feb 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.97% | 1,000 |
| Feb 9, 2026 | 81.75 | 81.75 | 79.30 | 80.50 | 80.50 | 3.34% | 6,000 |
| Feb 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -5.00% | 1,000 |
| Feb 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.76% | 1,000 |
| Feb 2, 2026 | 76.20 | 79.80 | 76.20 | 79.80 | 79.80 | 5.00% | 3,000 |
| Feb 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,000 |
| Jan 30, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -5.00% | 4,000 |
| Jan 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.02% | 1,000 |
| Jan 21, 2026 | 82.10 | 82.10 | 81.65 | 81.65 | 81.65 | -4.84% | 3,000 |
| Jan 20, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - | 1,000 |
| Jan 16, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -4.67% | 1,000 |
| Jan 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jan 12, 2026 | 85.05 | 90.00 | 85.05 | 90.00 | 90.00 | 0.56% | 2,000 |
| Jan 9, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - | 3,000 |
| Jan 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 5,000 |
| Jan 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1,000 |
| Jan 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 1,000 |
| Jan 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Dec 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.45% | 1,000 |
| Dec 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.12% | 1,000 |
| Dec 29, 2025 | 94.50 | 94.50 | 89.80 | 89.80 | 89.80 | -4.97% | 35,000 |
| Dec 23, 2025 | 97.50 | 97.50 | 94.00 | 94.50 | 94.50 | 0.53% | 3,000 |
| Dec 19, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.24% | 5,000 |
| Dec 17, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -4.96% | 5,000 |
| Dec 16, 2025 | 98.00 | 98.00 | 95.80 | 95.80 | 95.80 | -4.20% | 3,000 |
| Dec 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.99% | 2,000 |
| Dec 12, 2025 | 103.85 | 105.85 | 103.85 | 105.25 | 105.25 | 3.34% | 5,000 |
| Dec 11, 2025 | 97.00 | 101.85 | 97.00 | 101.85 | 101.85 | 5.00% | 8,000 |
| Dec 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.37% | 3,000 |
| Dec 5, 2025 | 99.00 | 99.50 | 97.00 | 98.35 | 98.35 | -1.16% | 4,000 |
| Dec 2, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - | 3,000 |
| Nov 27, 2025 | 99.50 | 100.00 | 99.50 | 99.50 | 99.50 | - | 11,000 |
| Nov 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | 1,000 |
| Nov 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Nov 24, 2025 | 103.90 | 103.90 | 100.00 | 100.00 | 100.00 | 0.96% | 2,000 |
| Nov 21, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 0.05% | 1,000 |
| Nov 19, 2025 | 99.85 | 99.85 | 99.00 | 99.00 | 99.00 | -0.90% | 12,000 |
| Nov 18, 2025 | 104.35 | 104.35 | 99.85 | 99.90 | 99.90 | -4.26% | 10,000 |
| Nov 14, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -5.01% | 2,000 |
| Nov 13, 2025 | 102.00 | 110.10 | 102.00 | 109.85 | 109.85 | 4.72% | 12,000 |
| Nov 12, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - | 2,000 |
| Nov 11, 2025 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | 4.90% | 3,000 |
| Nov 10, 2025 | 107.85 | 107.85 | 100.00 | 100.00 | 100.00 | -7.32% | 14,000 |
| Nov 7, 2025 | 112.80 | 112.80 | 107.00 | 107.90 | 107.90 | -3.45% | 10,000 |
| Nov 6, 2025 | 109.75 | 124.40 | 109.75 | 111.75 | 111.75 | 3.38% | 54,000 |
| Nov 4, 2025 | 98.00 | 108.10 | 95.00 | 108.10 | 108.10 | 19.98% | 103,000 |
| Nov 3, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -2.07% | 1,000 |
| Oct 31, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 3,000 |
| Oct 30, 2025 | 93.90 | 94.00 | 93.90 | 94.00 | 94.00 | 4.44% | 2,000 |
| Oct 29, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -4.26% | 2,000 |
| Oct 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | 4,000 |