UK markets open in 3 hours 18 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,107.73 +278.80 (+1.66%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,338.00 -4.10 (-0.18%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,523.52 +47.14 (+0.09%)
FGP Limited (FGP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:15PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7.95 | 7.95 | 7.84 | 7.84 | 7.84 | 1,937 |
| 22 Apr 2024 | 7.37 | 7.99 | 7.00 | 7.99 | 7.99 | 14,576 |
| 19 Apr 2024 | 7.60 | 8.00 | 7.60 | 7.60 | 7.60 | 1,466 |
| 18 Apr 2024 | 7.75 | 7.75 | 7.49 | 7.49 | 7.49 | 10,588 |
| 16 Apr 2024 | 7.30 | 7.79 | 7.12 | 7.75 | 7.75 | 10,455 |
| 15 Apr 2024 | 6.42 | 7.84 | 6.42 | 7.79 | 7.79 | 12,361 |
| 12 Apr 2024 | 5.85 | 7.13 | 5.85 | 7.13 | 7.13 | 25,945 |
| 10 Apr 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 1,001 |
| 09 Apr 2024 | 6.21 | 6.72 | 6.21 | 6.50 | 6.50 | 583 |
| 08 Apr 2024 | 7.04 | 7.04 | 6.50 | 6.90 | 6.90 | 361 |
| 05 Apr 2024 | 6.53 | 6.53 | 6.40 | 6.40 | 6.40 | 1,156 |
| 04 Apr 2024 | 6.21 | 6.52 | 6.02 | 6.52 | 6.52 | 1,274 |
| 03 Apr 2024 | 6.25 | 6.36 | 6.21 | 6.21 | 6.21 | 4,351 |
| 02 Apr 2024 | 6.60 | 6.60 | 6.53 | 6.53 | 6.53 | 16,559 |
| 01 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1,363 |
| 28 Mar 2024 | 6.23 | 6.54 | 6.23 | 6.54 | 6.54 | 4,115 |
| 27 Mar 2024 | 6.23 | 6.23 | 5.92 | 6.23 | 6.23 | 580 |
| 26 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 50 |
| 22 Mar 2024 | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | 2,621 |
| 21 Mar 2024 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | 1,360 |
| 20 Mar 2024 | 5.62 | 6.18 | 5.62 | 6.18 | 6.18 | 1,002 |
| 19 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 534 |
| 18 Mar 2024 | 5.78 | 5.79 | 5.51 | 5.65 | 5.65 | 5,026 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3,033 |
| 13 Mar 2024 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 420 |
| 12 Mar 2024 | 6.61 | 6.61 | 6.12 | 6.43 | 6.43 | 245 |
| 11 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1,504 |
| 07 Mar 2024 | 5.97 | 6.59 | 5.97 | 6.59 | 6.59 | 2,491 |
| 06 Mar 2024 | 6.61 | 6.61 | 6.28 | 6.28 | 6.28 | 1,481 |
| 05 Mar 2024 | 6.90 | 6.90 | 6.61 | 6.61 | 6.61 | 1,675 |
| 04 Mar 2024 | 6.31 | 6.61 | 6.31 | 6.61 | 6.61 | 210 |
| 01 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4,165 |
| 29 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 732 |
| 28 Feb 2024 | 6.27 | 6.28 | 6.27 | 6.27 | 6.27 | 6,494 |
| 27 Feb 2024 | 6.75 | 6.90 | 6.47 | 6.47 | 6.47 | 3,333 |
| 26 Feb 2024 | 6.69 | 7.04 | 6.69 | 6.80 | 6.80 | 1,428 |
| 23 Feb 2024 | 6.71 | 7.04 | 6.71 | 7.04 | 7.04 | 1,006 |
| 22 Feb 2024 | 6.68 | 6.71 | 6.38 | 6.71 | 6.71 | 1,242 |
| 21 Feb 2024 | 6.60 | 6.86 | 6.60 | 6.71 | 6.71 | 1,781 |
| 20 Feb 2024 | 6.84 | 7.20 | 6.84 | 6.87 | 6.87 | 1,058 |
| 19 Feb 2024 | 6.62 | 7.26 | 6.62 | 7.20 | 7.20 | 1,148 |
| 16 Feb 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 6,406 |
| 15 Feb 2024 | 6.85 | 6.90 | 6.84 | 6.90 | 6.90 | 4,404 |
| 14 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,013 |
| 13 Feb 2024 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | 5,924 |
| 12 Feb 2024 | 6.57 | 6.87 | 6.57 | 6.87 | 6.87 | 1,778 |
| 09 Feb 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 2,343 |
| 08 Feb 2024 | 7.07 | 7.07 | 7.00 | 7.06 | 7.06 | 3,792 |
| 07 Feb 2024 | 6.70 | 7.08 | 6.70 | 7.08 | 7.08 | 3,913 |
| 06 Feb 2024 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | 13,157 |
| 05 Feb 2024 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | 7,871 |
| 02 Feb 2024 | 7.56 | 7.56 | 7.00 | 7.00 | 7.00 | 22,699 |
| 01 Feb 2024 | 6.53 | 7.20 | 6.53 | 7.20 | 7.20 | 10,046 |
| 31 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 626 |
| 30 Jan 2024 | 6.67 | 7.34 | 6.67 | 6.86 | 6.86 | 2,934 |
| 29 Jan 2024 | 6.66 | 7.34 | 6.66 | 7.01 | 7.01 | 9,231 |
| 25 Jan 2024 | 7.38 | 7.38 | 6.99 | 7.01 | 7.01 | 7,999 |
| 24 Jan 2024 | 7.43 | 7.43 | 7.05 | 7.05 | 7.05 | 29,032 |
| 23 Jan 2024 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 13,344 |
| 19 Jan 2024 | 7.37 | 7.37 | 7.03 | 7.03 | 7.03 | 17,314 |
| 18 Jan 2024 | 7.37 | 7.37 | 7.05 | 7.37 | 7.37 | 1,430 |
| 17 Jan 2024 | 7.75 | 7.75 | 7.37 | 7.37 | 7.37 | 4,822 |
| 16 Jan 2024 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | 1,886 |
| 15 Jan 2024 | 7.77 | 8.15 | 7.77 | 8.15 | 8.15 | 1,728 |
| 12 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2,183 |
| 11 Jan 2024 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 5,271 |
| 10 Jan 2024 | 9.09 | 9.09 | 8.23 | 8.23 | 8.23 | 9,926 |
| 09 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 25,477 |
| 08 Jan 2024 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 13,188 |
| 05 Jan 2024 | 7.85 | 8.10 | 7.57 | 7.86 | 7.86 | 35,657 |
| 04 Jan 2024 | 7.55 | 8.00 | 7.51 | 7.74 | 7.74 | 10,866 |
| 03 Jan 2024 | 8.09 | 8.10 | 7.53 | 7.81 | 7.81 | 20,773 |
| 02 Jan 2024 | 8.04 | 8.08 | 7.52 | 7.86 | 7.86 | 12,393 |
| 01 Jan 2024 | 7.66 | 7.88 | 7.50 | 7.88 | 7.88 | 31,210 |
| 29 Dec 2023 | 8.10 | 8.10 | 7.36 | 7.51 | 7.51 | 32,566 |
| 28 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 31,888 |
| 27 Dec 2023 | 6.38 | 7.04 | 5.93 | 7.04 | 7.04 | 52,825 |
| 26 Dec 2023 | 5.87 | 6.44 | 5.87 | 6.40 | 6.40 | 423 |
| 22 Dec 2023 | 5.89 | 6.35 | 5.89 | 6.30 | 6.30 | 4,826 |
| 21 Dec 2023 | 6.02 | 6.24 | 5.70 | 6.01 | 6.01 | 4,747 |
| 20 Dec 2023 | 6.50 | 6.50 | 6.01 | 6.02 | 6.02 | 7,936 |
| 19 Dec 2023 | 6.29 | 6.69 | 6.10 | 6.38 | 6.38 | 4,706 |
| 18 Dec 2023 | 6.49 | 6.49 | 6.09 | 6.18 | 6.18 | 2,827 |
| 15 Dec 2023 | 6.42 | 6.42 | 6.02 | 6.09 | 6.09 | 3,491 |
| 14 Dec 2023 | 6.61 | 6.61 | 6.01 | 6.44 | 6.44 | 6,097 |
| 13 Dec 2023 | 6.79 | 6.79 | 6.10 | 6.48 | 6.48 | 8,211 |
| 12 Dec 2023 | 6.20 | 6.48 | 6.04 | 6.19 | 6.19 | 5,032 |
| 11 Dec 2023 | 6.58 | 6.58 | 5.78 | 6.19 | 6.19 | 9,920 |
| 08 Dec 2023 | 6.39 | 6.39 | 5.98 | 6.02 | 6.02 | 1,604 |
| 07 Dec 2023 | 5.96 | 6.59 | 5.96 | 6.08 | 6.08 | 16,600 |
| 06 Dec 2023 | 6.04 | 6.29 | 5.78 | 6.08 | 6.08 | 23,009 |
| 05 Dec 2023 | 6.40 | 6.40 | 6.03 | 6.06 | 6.06 | 8,738 |
| 04 Dec 2023 | 6.05 | 6.32 | 6.03 | 6.27 | 6.27 | 3,656 |
| 01 Dec 2023 | 6.22 | 6.22 | 5.91 | 6.05 | 6.05 | 3,426 |
| 30 Nov 2023 | 5.87 | 6.15 | 5.87 | 5.93 | 5.93 | 1,422 |
| 29 Nov 2023 | 6.03 | 6.33 | 5.86 | 5.86 | 5.86 | 2,481 |
| 28 Nov 2023 | 6.27 | 6.41 | 5.88 | 6.04 | 6.04 | 1,424 |
| 24 Nov 2023 | 6.34 | 6.34 | 5.89 | 6.15 | 6.15 | 1,692 |
| 23 Nov 2023 | 6.26 | 6.26 | 5.86 | 6.15 | 6.15 | 1,898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.