Price Data Selection & Download
BCC Fuba Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
3621 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. For live price, key ratios and fundamentals, see BCC Fuba share price today.
Share Price All Time High
₹249.25
August 18, 2026
BSE Exchange
Share Price All Time Low
₹1.45
July 16, 2015
BSE Exchange
Highest Volume Trading Day
418,326
July 31, 2024 • ₹100.99
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
BCCFUBA daily open, high, low, close and volume (OHLCV) on BSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹247.20 | ₹247.20 | ₹229.95 | ₹236.50 | 47,035 |
| 2026-08-18 | ₹249.25 | ₹249.25 | ₹235.90 | ₹242.05 | 61,021 |
| 2026-08-17 | ₹219.00 | ₹237.40 | ₹219.00 | ₹237.40 | 63,845 |
| 2026-08-14 | ₹238.10 | ₹240.00 | ₹221.35 | ₹226.10 | 33,712 |
| 2026-08-13 | ₹226.50 | ₹237.00 | ₹226.00 | ₹233.00 | 74,370 |
| 2026-08-12 | ₹229.05 | ₹229.05 | ₹220.00 | ₹226.30 | 275,234 |
| 2026-08-11 | ₹218.15 | ₹218.15 | ₹218.15 | ₹218.15 | 26,731 |
| 2026-08-10 | ₹207.80 | ₹207.80 | ₹207.80 | ₹207.80 | 26,912 |
| 2026-08-07 | ₹189.10 | ₹198.55 | ₹189.10 | ₹197.95 | 37,662 |
| 2026-08-06 | ₹187.60 | ₹192.00 | ₹180.00 | ₹189.10 | 26,868 |
| 2026-08-05 | ₹192.75 | ₹192.75 | ₹183.50 | ₹184.25 | 12,347 |
| 2026-08-04 | ₹195.00 | ₹195.00 | ₹183.00 | ₹189.80 | 19,965 |
| 2026-08-03 | ₹191.40 | ₹198.00 | ₹184.10 | ₹191.50 | 17,211 |
| 2026-07-31 | ₹186.85 | ₹191.85 | ₹180.20 | ₹190.45 | 12,719 |
| 2026-07-30 | ₹190.00 | ₹193.25 | ₹181.05 | ₹186.40 | 14,623 |
| 2026-07-29 | ₹184.05 | ₹197.40 | ₹179.00 | ₹190.00 | 48,314 |
| 2026-07-28 | ₹188.40 | ₹194.90 | ₹188.40 | ₹188.40 | 28,879 |
| 2026-07-27 | ₹201.60 | ₹202.30 | ₹198.30 | ₹198.30 | 9,799 |
| 2026-07-24 | ₹215.00 | ₹228.00 | ₹207.55 | ₹208.70 | 63,313 |
| 2026-07-23 | ₹207.50 | ₹218.45 | ₹202.00 | ₹218.45 | 47,425 |
| 2026-07-22 | ₹208.40 | ₹209.15 | ₹202.00 | ₹208.05 | 83,540 |
| 2026-07-21 | ₹197.00 | ₹199.55 | ₹187.00 | ₹199.20 | 54,058 |
| 2026-07-20 | ₹198.50 | ₹198.50 | ₹181.50 | ₹190.05 | 20,411 |
| 2026-07-17 | ₹184.90 | ₹189.10 | ₹178.00 | ₹189.10 | 56,424 |
| 2026-07-16 | ₹165.70 | ₹180.80 | ₹165.65 | ₹180.10 | 34,468 |
| 2026-07-15 | ₹175.50 | ₹175.50 | ₹171.50 | ₹172.20 | 7,416 |
| 2026-07-14 | ₹176.95 | ₹176.95 | ₹170.00 | ₹171.10 | 13,394 |
| 2026-07-13 | ₹174.00 | ₹177.00 | ₹170.65 | ₹173.05 | 26,164 |
| 2026-07-10 | ₹174.90 | ₹178.65 | ₹173.60 | ₹177.85 | 65,546 |
| 2026-07-09 | ₹169.90 | ₹176.85 | ₹165.00 | ₹170.15 | 9,841 |
| 2026-07-08 | ₹171.50 | ₹178.60 | ₹168.30 | ₹170.00 | 19,513 |
| 2026-07-07 | ₹172.00 | ₹178.00 | ₹168.65 | ₹177.15 | 26,795 |
| 2026-07-06 | ₹174.70 | ₹178.00 | ₹168.00 | ₹172.00 | 17,176 |
| 2026-07-03 | ₹177.95 | ₹180.00 | ₹174.00 | ₹175.55 | 28,518 |
| 2026-07-02 | ₹177.05 | ₹183.20 | ₹170.10 | ₹178.05 | 19,779 |
| 2026-07-01 | ₹169.70 | ₹180.35 | ₹165.10 | ₹177.05 | 28,201 |
| 2026-06-30 | ₹163.20 | ₹175.00 | ₹159.75 | ₹171.80 | 46,921 |
| 2026-06-29 | ₹181.00 | ₹185.00 | ₹168.15 | ₹168.15 | 52,157 |
| 2026-06-25 | ₹174.00 | ₹176.95 | ₹168.00 | ₹176.95 | 13,224 |
| 2026-06-24 | ₹155.50 | ₹168.60 | ₹155.50 | ₹168.55 | 37,972 |
| 2026-06-23 | ₹153.60 | ₹161.10 | ₹153.60 | ₹160.60 | 16,234 |
| 2026-06-22 | ₹154.00 | ₹154.65 | ₹150.00 | ₹153.45 | 7,933 |
| 2026-06-19 | ₹160.85 | ₹160.85 | ₹152.50 | ₹155.40 | 10,409 |
| 2026-06-18 | ₹153.25 | ₹159.70 | ₹153.25 | ₹157.50 | 8,665 |
| 2026-06-17 | ₹148.50 | ₹156.70 | ₹145.00 | ₹156.15 | 18,771 |
| 2026-06-16 | ₹149.90 | ₹154.75 | ₹148.50 | ₹149.25 | 10,243 |
| 2026-06-15 | ₹152.00 | ₹154.95 | ₹145.65 | ₹147.40 | 9,812 |
| 2026-06-12 | ₹153.50 | ₹155.90 | ₹150.25 | ₹152.15 | 6,796 |
| 2026-06-11 | ₹154.80 | ₹157.50 | ₹147.25 | ₹153.70 | 4,889 |
| 2026-06-10 | ₹159.00 | ₹159.00 | ₹152.00 | ₹154.80 | 3,995 |
| 2026-06-09 | ₹157.30 | ₹157.30 | ₹153.25 | ₹156.45 | 4,859 |
| 2026-06-08 | ₹157.80 | ₹157.80 | ₹150.50 | ₹152.55 | 3,835 |
| 2026-06-05 | ₹160.90 | ₹161.00 | ₹152.25 | ₹156.50 | 4,563 |
| 2026-06-04 | ₹155.00 | ₹159.75 | ₹153.00 | ₹155.95 | 6,093 |
| 2026-06-03 | ₹158.90 | ₹159.00 | ₹151.80 | ₹157.10 | 5,916 |
| 2026-06-02 | ₹159.95 | ₹159.95 | ₹154.50 | ₹158.90 | 2,153 |
| 2026-06-01 | ₹165.10 | ₹165.70 | ₹157.05 | ₹159.95 | 7,593 |
| 2026-05-29 | ₹165.00 | ₹165.60 | ₹159.55 | ₹164.30 | 47,573 |
| 2026-05-27 | ₹163.95 | ₹163.95 | ₹156.00 | ₹157.75 | 5,060 |
| 2026-05-26 | ₹160.00 | ₹163.95 | ₹155.00 | ₹161.55 | 15,709 |
| 2026-05-25 | ₹163.00 | ₹163.00 | ₹157.00 | ₹159.55 | 5,920 |
| 2026-05-22 | ₹157.95 | ₹158.00 | ₹152.05 | ₹155.55 | 3,058 |
| 2026-05-21 | ₹151.05 | ₹160.85 | ₹149.00 | ₹153.80 | 18,314 |
| 2026-05-20 | ₹151.80 | ₹155.90 | ₹147.05 | ₹155.90 | 23,598 |
| 2026-05-19 | ₹151.20 | ₹153.90 | ₹147.25 | ₹148.50 | 4,806 |
| 2026-05-18 | ₹159.55 | ₹159.55 | ₹147.10 | ₹153.90 | 17,562 |
| 2026-05-15 | ₹159.95 | ₹159.95 | ₹155.10 | ₹158.00 | 3,777 |
| 2026-05-14 | ₹164.00 | ₹164.00 | ₹154.15 | ₹155.15 | 4,889 |
| 2026-05-13 | ₹153.05 | ₹159.95 | ₹153.05 | ₹158.30 | 5,366 |
| 2026-05-12 | ₹159.70 | ₹159.70 | ₹154.90 | ₹155.65 | 8,885 |
| 2026-05-11 | ₹156.00 | ₹163.45 | ₹151.25 | ₹156.80 | 15,001 |
| 2026-05-08 | ₹163.95 | ₹164.00 | ₹158.00 | ₹161.20 | 9,114 |
| 2026-05-07 | ₹164.00 | ₹166.90 | ₹162.00 | ₹163.70 | 10,824 |
| 2026-05-06 | ₹164.30 | ₹167.00 | ₹160.30 | ₹161.85 | 10,339 |
| 2026-05-05 | ₹167.20 | ₹171.00 | ₹160.15 | ₹161.60 | 20,806 |
| 2026-05-04 | ₹167.50 | ₹173.00 | ₹160.00 | ₹163.30 | 35,687 |
| 2026-04-30 | ₹152.10 | ₹170.00 | ₹151.05 | ₹165.40 | 47,447 |
| 2026-04-29 | ₹141.25 | ₹162.00 | ₹138.20 | ₹151.45 | 54,859 |
| 2026-04-28 | ₹148.00 | ₹148.00 | ₹140.20 | ₹140.25 | 21,552 |
| 2026-04-27 | ₹141.75 | ₹145.00 | ₹136.00 | ₹143.60 | 13,350 |
| 2026-04-24 | ₹137.25 | ₹143.35 | ₹130.00 | ₹137.00 | 13,457 |
| 2026-04-23 | ₹145.00 | ₹145.00 | ₹125.00 | ₹140.80 | 59,865 |
| 2026-04-22 | ₹144.00 | ₹144.00 | ₹140.15 | ₹142.65 | 8,064 |
| 2026-04-21 | ₹145.95 | ₹148.00 | ₹140.30 | ₹141.90 | 24,458 |
| 2026-04-20 | ₹140.00 | ₹149.00 | ₹140.00 | ₹140.40 | 11,472 |
| 2026-04-17 | ₹139.75 | ₹143.80 | ₹138.00 | ₹141.40 | 30,602 |
| 2026-04-16 | ₹144.00 | ₹144.90 | ₹137.90 | ₹139.75 | 18,324 |
| 2026-04-15 | ₹136.50 | ₹144.95 | ₹136.50 | ₹139.35 | 25,600 |
| 2026-04-13 | ₹121.05 | ₹131.50 | ₹121.05 | ₹130.85 | 21,013 |
| 2026-04-10 | ₹134.95 | ₹137.95 | ₹130.20 | ₹133.60 | 7,895 |
| 2026-04-09 | ₹137.00 | ₹142.00 | ₹135.10 | ₹136.75 | 20,069 |
| 2026-04-08 | ₹134.00 | ₹147.00 | ₹129.00 | ₹136.85 | 58,997 |
| 2026-04-07 | ₹124.70 | ₹128.35 | ₹123.00 | ₹123.90 | 22,989 |
| 2026-04-06 | ₹122.00 | ₹123.10 | ₹117.55 | ₹122.90 | 20,709 |
| 2026-04-02 | ₹108.00 | ₹122.50 | ₹108.00 | ₹118.75 | 24,425 |
| 2026-04-01 | ₹107.40 | ₹117.15 | ₹107.40 | ₹116.05 | 25,814 |
| 2026-03-30 | ₹106.00 | ₹108.95 | ₹102.95 | ₹106.50 | 22,013 |
| 2026-03-27 | ₹110.20 | ₹110.20 | ₹106.00 | ₹107.80 | 29,116 |
| 2026-03-25 | ₹111.00 | ₹112.90 | ₹104.70 | ₹109.55 | 130,367 |
| 2026-03-24 | ₹108.05 | ₹116.00 | ₹102.00 | ₹107.70 | 40,865 |
| 2026-03-23 | ₹109.25 | ₹111.50 | ₹103.70 | ₹106.30 | 50,790 |
| 2026-03-20 | ₹119.75 | ₹119.75 | ₹108.15 | ₹113.85 | 15,540 |
| 2026-03-19 | ₹123.00 | ₹123.00 | ₹111.55 | ₹112.70 | 45,664 |
| 2026-03-18 | ₹119.70 | ₹127.25 | ₹114.95 | ₹123.90 | 24,410 |
| 2026-03-17 | ₹111.90 | ₹118.00 | ₹109.45 | ₹116.40 | 14,425 |
| 2026-03-16 | ₹118.20 | ₹118.20 | ₹104.00 | ₹111.90 | 25,868 |
| 2026-03-13 | ₹123.30 | ₹125.00 | ₹114.15 | ₹114.95 | 31,643 |
| 2026-03-12 | ₹131.05 | ₹132.50 | ₹125.00 | ₹126.80 | 28,765 |
| 2026-03-11 | ₹144.05 | ₹144.05 | ₹131.20 | ₹134.25 | 84,066 |
| 2026-03-10 | ₹139.90 | ₹145.85 | ₹138.65 | ₹144.10 | 42,422 |
| 2026-03-09 | ₹167.00 | ₹167.00 | ₹155.00 | ₹156.60 | 18,927 |
| 2026-03-06 | ₹164.00 | ₹169.45 | ₹163.00 | ₹167.05 | 21,452 |
| 2026-03-05 | ₹163.45 | ₹164.80 | ₹159.00 | ₹164.05 | 8,055 |
| 2026-03-04 | ₹166.25 | ₹166.25 | ₹159.00 | ₹161.70 | 14,452 |
| 2026-03-02 | ₹162.55 | ₹168.00 | ₹154.00 | ₹167.10 | 17,577 |
| 2026-02-27 | ₹163.00 | ₹177.00 | ₹158.45 | ₹167.50 | 23,619 |
| 2026-02-26 | ₹169.80 | ₹169.80 | ₹161.30 | ₹163.10 | 13,278 |
| 2026-02-25 | ₹167.00 | ₹171.35 | ₹161.00 | ₹164.20 | 12,975 |
| 2026-02-24 | ₹172.50 | ₹173.90 | ₹165.00 | ₹167.20 | 9,360 |
| 2026-02-23 | ₹165.60 | ₹173.65 | ₹165.30 | ₹169.10 | 12,785 |
| 2026-02-20 | ₹170.00 | ₹175.90 | ₹160.10 | ₹164.80 | 27,817 |
| 2026-02-19 | ₹177.00 | ₹180.00 | ₹161.00 | ₹166.40 | 37,743 |
| 2026-02-18 | ₹170.00 | ₹180.85 | ₹168.00 | ₹178.85 | 33,020 |
| 2026-02-17 | ₹150.30 | ₹170.75 | ₹150.30 | ₹166.55 | 20,080 |
| 2026-02-16 | ₹166.00 | ₹168.95 | ₹152.85 | ₹155.25 | 41,827 |
| 2026-02-13 | ₹170.00 | ₹174.95 | ₹165.50 | ₹169.80 | 7,027 |
| 2026-02-12 | ₹175.20 | ₹178.95 | ₹166.00 | ₹170.20 | 9,154 |
| 2026-02-11 | ₹182.05 | ₹187.10 | ₹175.10 | ₹178.70 | 9,434 |
| 2026-02-10 | ₹183.00 | ₹189.50 | ₹180.00 | ₹181.95 | 38,148 |
| 2026-02-09 | ₹164.00 | ₹176.55 | ₹164.00 | ₹176.55 | 30,619 |
| 2026-02-06 | ₹147.05 | ₹162.25 | ₹147.05 | ₹160.50 | 13,423 |
| 2026-02-05 | ₹153.40 | ₹158.00 | ₹149.30 | ₹153.25 | 4,430 |
| 2026-02-04 | ₹149.85 | ₹149.85 | ₹145.00 | ₹147.45 | 6,472 |
| 2026-02-03 | ₹150.20 | ₹150.20 | ₹142.80 | ₹143.75 | 17,435 |
| 2026-02-02 | ₹148.50 | ₹151.05 | ₹142.10 | ₹143.05 | 8,342 |
| 2026-02-01 | ₹140.00 | ₹143.90 | ₹138.10 | ₹143.90 | 8,542 |
| 2026-01-30 | ₹144.95 | ₹145.95 | ₹135.55 | ₹137.05 | 15,184 |
| 2026-01-29 | ₹155.65 | ₹155.70 | ₹142.00 | ₹142.65 | 16,823 |
| 2026-01-28 | ₹149.95 | ₹149.95 | ₹145.05 | ₹148.35 | 3,772 |
| 2026-01-27 | ₹149.10 | ₹154.35 | ₹144.00 | ₹145.60 | 5,342 |
| 2026-01-23 | ₹152.35 | ₹154.95 | ₹147.00 | ₹148.50 | 7,181 |
| 2026-01-22 | ₹147.95 | ₹148.30 | ₹143.00 | ₹148.30 | 9,317 |
| 2026-01-21 | ₹145.00 | ₹148.70 | ₹140.10 | ₹141.25 | 12,110 |
| 2026-01-20 | ₹153.00 | ₹157.85 | ₹147.40 | ₹147.45 | 15,358 |
| 2026-01-19 | ₹154.35 | ₹158.90 | ₹154.25 | ₹155.15 | 16,095 |
| 2026-01-16 | ₹171.70 | ₹173.65 | ₹162.35 | ₹162.35 | 23,942 |
| 2026-01-14 | ₹169.55 | ₹174.70 | ₹169.10 | ₹170.85 | 2,065 |
| 2026-01-13 | ₹162.80 | ₹170.85 | ₹157.50 | ₹169.55 | 10,084 |
| 2026-01-12 | ₹166.10 | ₹169.70 | ₹162.10 | ₹162.75 | 15,616 |
| 2026-01-09 | ₹167.95 | ₹174.80 | ₹164.15 | ₹170.60 | 12,787 |
| 2026-01-08 | ₹181.05 | ₹181.05 | ₹167.30 | ₹168.55 | 18,357 |
| 2026-01-07 | ₹174.95 | ₹182.95 | ₹173.30 | ₹174.95 | 11,928 |
| 2026-01-06 | ₹175.10 | ₹182.95 | ₹174.00 | ₹174.95 | 11,309 |
| 2026-01-05 | ₹172.10 | ₹184.70 | ₹172.10 | ₹175.20 | 11,265 |
| 2026-01-02 | ₹171.65 | ₹180.05 | ₹171.65 | ₹175.95 | 13,540 |
| 2026-01-01 | ₹178.00 | ₹178.00 | ₹170.10 | ₹171.50 | 5,431 |
BCC Fuba Share Price Performance Analysis (Jan 2008 - Aug 2026)
BCCFUBA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+37.90%
₹171.50 → ₹236.50
Year to Date
Price Volatility
16.46%
Medium Volatility
Year to Date
Average Daily Volume
24,545
Year to Date Average
BSE Exchange
BCC Fuba Share Price History – Frequently Asked Questions
Common questions about BCCFUBA historical data and records. Examine BCCFUBA quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of BCC Fuba (BCCFUBA)?
The all-time high share price of BCC Fuba was ₹249.25 recorded on August 18, 2026 on the BSE exchange.
What is the all-time low share price of BCC Fuba (BCCFUBA)?
The all-time low share price of BCC Fuba was ₹1.45 recorded on July 16, 2015 on the BSE exchange.
How can I download BCCFUBA historical share price data?
You can download BCC Fuba historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BCCFUBA shares?
The highest trading volume day for BCC Fuba was 418,326 shares traded on July 31, 2024 on the BSE exchange, with share price at ₹100.99.