Price Data Selection & Download
First Custodian Fund Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2443 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse 1STCUS complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹172.05
January 29, 2025
BSE Exchange
Share Price All Time Low
₹5.86
March 12, 2013
BSE Exchange
Highest Volume Trading Day
33,280
October 29, 2008 • ₹16.55
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
1STCUS daily open, high, low, close and volume (OHLCV) on BSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-01 | ₹65.10 | ₹71.05 | ₹65.00 | ₹71.00 | 91 |
| 2026-06-30 | ₹72.50 | ₹72.50 | ₹72.00 | ₹72.00 | 2 |
| 2026-06-29 | ₹69.09 | ₹69.09 | ₹69.09 | ₹69.09 | 45 |
| 2026-06-25 | ₹64.00 | ₹70.96 | ₹63.00 | ₹69.09 | 168 |
| 2026-06-24 | ₹72.99 | ₹72.99 | ₹65.00 | ₹68.27 | 178 |
| 2026-06-23 | ₹70.39 | ₹70.40 | ₹70.39 | ₹70.40 | 2 |
| 2026-06-22 | ₹71.99 | ₹71.99 | ₹70.50 | ₹70.50 | 2 |
| 2026-06-19 | ₹73.80 | ₹73.80 | ₹64.36 | ₹69.74 | 229 |
| 2026-06-18 | ₹71.85 | ₹71.85 | ₹71.50 | ₹71.50 | 2 |
| 2026-06-17 | ₹70.95 | ₹71.90 | ₹68.00 | ₹69.99 | 215 |
| 2026-06-16 | ₹68.07 | ₹70.99 | ₹67.50 | ₹68.10 | 117 |
| 2026-06-15 | ₹69.20 | ₹74.00 | ₹68.07 | ₹68.35 | 646 |
| 2026-06-12 | ₹71.00 | ₹74.00 | ₹69.80 | ₹74.00 | 288 |
| 2026-06-11 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 4 |
| 2026-06-09 | ₹74.00 | ₹74.00 | ₹73.00 | ₹73.00 | 3 |
| 2026-06-08 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 18 |
| 2026-06-05 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 1 |
| 2026-06-04 | ₹72.50 | ₹75.90 | ₹70.70 | ₹72.02 | 181 |
| 2026-06-03 | ₹70.55 | ₹74.98 | ₹68.00 | ₹72.50 | 565 |
| 2026-06-02 | ₹75.00 | ₹75.00 | ₹70.00 | ₹75.00 | 49 |
| 2026-06-01 | ₹65.30 | ₹76.90 | ₹65.30 | ₹75.54 | 391 |
| 2026-05-29 | ₹76.90 | ₹76.90 | ₹69.40 | ₹70.33 | 29 |
| 2026-05-27 | ₹74.70 | ₹74.70 | ₹72.30 | ₹73.44 | 43 |
| 2026-05-26 | ₹75.95 | ₹75.95 | ₹73.00 | ₹73.00 | 7 |
| 2026-05-25 | ₹77.00 | ₹77.00 | ₹68.00 | ₹72.95 | 248 |
| 2026-05-22 | ₹74.50 | ₹74.50 | ₹74.50 | ₹74.50 | 9 |
| 2026-05-21 | ₹76.95 | ₹76.95 | ₹72.00 | ₹74.90 | 44 |
| 2026-05-20 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 65 |
| 2026-05-19 | ₹73.90 | ₹76.90 | ₹70.90 | ₹72.00 | 234 |
| 2026-05-18 | ₹75.00 | ₹76.75 | ₹70.65 | ₹70.89 | 1,162 |
| 2026-05-15 | ₹78.90 | ₹78.90 | ₹69.60 | ₹76.75 | 68 |
| 2026-05-14 | ₹78.00 | ₹78.00 | ₹77.00 | ₹77.31 | 9 |
| 2026-05-13 | ₹70.85 | ₹76.90 | ₹67.20 | ₹76.30 | 71 |
| 2026-05-12 | ₹74.00 | ₹77.95 | ₹69.00 | ₹70.82 | 663 |
| 2026-05-11 | ₹74.49 | ₹79.00 | ₹74.49 | ₹76.66 | 367 |
| 2026-05-08 | ₹76.10 | ₹76.10 | ₹74.50 | ₹74.50 | 8 |
| 2026-05-07 | ₹76.90 | ₹76.90 | ₹76.10 | ₹76.10 | 72 |
| 2026-05-06 | ₹77.40 | ₹77.40 | ₹69.05 | ₹74.27 | 511 |
| 2026-05-05 | ₹76.70 | ₹76.95 | ₹76.00 | ₹76.66 | 30 |
| 2026-05-04 | ₹76.01 | ₹77.90 | ₹76.01 | ₹77.90 | 3 |
| 2026-04-30 | ₹75.52 | ₹78.95 | ₹72.00 | ₹76.01 | 124 |
| 2026-04-29 | ₹78.59 | ₹78.59 | ₹74.01 | ₹75.89 | 169 |
| 2026-04-28 | ₹76.00 | ₹78.90 | ₹72.20 | ₹78.20 | 358 |
| 2026-04-27 | ₹77.90 | ₹77.90 | ₹73.35 | ₹76.40 | 1,167 |
| 2026-04-24 | ₹78.78 | ₹80.00 | ₹77.90 | ₹77.90 | 217 |
| 2026-04-23 | ₹74.40 | ₹76.60 | ₹70.15 | ₹76.58 | 125 |
| 2026-04-22 | ₹74.45 | ₹76.90 | ₹72.00 | ₹74.40 | 637 |
| 2026-04-21 | ₹76.00 | ₹81.00 | ₹76.00 | ₹79.57 | 138 |
| 2026-04-20 | ₹79.00 | ₹79.25 | ₹74.60 | ₹76.42 | 428 |
| 2026-04-17 | ₹82.00 | ₹85.00 | ₹77.05 | ₹78.61 | 833 |
| 2026-04-16 | ₹82.00 | ₹85.00 | ₹82.00 | ₹85.00 | 210 |
| 2026-04-13 | ₹75.35 | ₹82.00 | ₹72.84 | ₹82.00 | 1,539 |
| 2026-04-10 | ₹79.00 | ₹82.66 | ₹79.00 | ₹80.93 | 40 |
| 2026-04-08 | ₹84.00 | ₹84.00 | ₹72.20 | ₹83.50 | 17 |
| 2026-04-07 | ₹77.12 | ₹77.12 | ₹77.12 | ₹77.12 | 19 |
| 2026-04-06 | ₹78.00 | ₹78.00 | ₹77.50 | ₹77.50 | 202 |
| 2026-04-02 | ₹77.00 | ₹77.00 | ₹70.05 | ₹70.05 | 6 |
| 2026-04-01 | ₹75.00 | ₹79.00 | ₹75.00 | ₹78.00 | 26 |
| 2026-03-30 | ₹67.25 | ₹79.00 | ₹67.25 | ₹75.00 | 107 |
| 2026-03-27 | ₹82.00 | ₹82.00 | ₹65.65 | ₹72.00 | 239 |
| 2026-03-25 | ₹76.00 | ₹83.00 | ₹73.40 | ₹80.85 | 26 |
| 2026-03-24 | ₹87.00 | ₹87.00 | ₹73.00 | ₹73.48 | 103 |
| 2026-03-23 | ₹76.90 | ₹82.20 | ₹66.35 | ₹77.40 | 167 |
| 2026-03-20 | ₹95.36 | ₹95.36 | ₹77.10 | ₹82.20 | 74 |
| 2026-03-19 | ₹82.90 | ₹82.90 | ₹81.69 | ₹81.69 | 2 |
| 2026-03-18 | ₹77.00 | ₹80.00 | ₹74.00 | ₹77.75 | 295 |
| 2026-03-17 | ₹73.90 | ₹83.00 | ₹72.00 | ₹79.00 | 167 |
| 2026-03-16 | ₹83.00 | ₹83.00 | ₹79.00 | ₹79.00 | 4 |
| 2026-03-13 | ₹79.90 | ₹79.90 | ₹79.70 | ₹79.70 | 54 |
| 2026-03-12 | ₹78.55 | ₹83.90 | ₹73.15 | ₹74.75 | 866 |
| 2026-03-11 | ₹82.00 | ₹84.00 | ₹73.00 | ₹83.95 | 2,370 |
| 2026-03-10 | ₹82.00 | ₹82.00 | ₹79.00 | ₹79.00 | 14 |
| 2026-03-09 | ₹79.00 | ₹79.00 | ₹75.90 | ₹77.90 | 67 |
| 2026-03-06 | ₹77.30 | ₹84.50 | ₹74.50 | ₹82.00 | 306 |
| 2026-03-05 | ₹94.00 | ₹94.00 | ₹76.15 | ₹77.01 | 1,084 |
| 2026-03-04 | ₹81.40 | ₹81.40 | ₹81.00 | ₹81.40 | 382 |
| 2026-03-02 | ₹82.30 | ₹82.30 | ₹81.00 | ₹81.00 | 239 |
| 2026-02-27 | ₹81.90 | ₹87.45 | ₹78.00 | ₹87.45 | 942 |
| 2026-02-26 | ₹83.75 | ₹83.75 | ₹73.20 | ₹76.18 | 207 |
| 2026-02-25 | ₹71.28 | ₹83.75 | ₹71.28 | ₹77.38 | 47 |
| 2026-02-24 | ₹78.80 | ₹78.80 | ₹72.00 | ₹72.24 | 161 |
| 2026-02-23 | ₹73.00 | ₹83.95 | ₹73.00 | ₹83.75 | 554 |
| 2026-02-20 | ₹83.90 | ₹83.90 | ₹72.30 | ₹81.00 | 142 |
| 2026-02-19 | ₹83.00 | ₹84.00 | ₹72.50 | ₹82.95 | 673 |
| 2026-02-18 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 3 |
| 2026-02-17 | ₹84.00 | ₹84.00 | ₹84.00 | ₹84.00 | 1 |
| 2026-02-16 | ₹84.00 | ₹84.00 | ₹72.30 | ₹79.78 | 590 |
| 2026-02-13 | ₹81.50 | ₹81.50 | ₹78.78 | ₹79.56 | 163 |
| 2026-02-12 | ₹78.00 | ₹78.00 | ₹77.90 | ₹78.00 | 278 |
| 2026-02-11 | ₹79.00 | ₹79.00 | ₹72.00 | ₹73.48 | 45 |
| 2026-02-10 | ₹84.00 | ₹84.00 | ₹72.00 | ₹72.24 | 369 |
| 2026-02-09 | ₹82.00 | ₹82.00 | ₹72.80 | ₹80.00 | 142 |
| 2026-02-06 | ₹77.70 | ₹79.00 | ₹75.00 | ₹78.70 | 9 |
| 2026-02-05 | ₹77.70 | ₹77.70 | ₹77.70 | ₹77.70 | 25 |
| 2026-02-04 | ₹78.38 | ₹84.00 | ₹70.70 | ₹79.40 | 106 |
| 2026-02-03 | ₹84.00 | ₹84.00 | ₹78.00 | ₹78.38 | 176 |
| 2026-02-02 | ₹79.70 | ₹84.05 | ₹70.13 | ₹78.32 | 459 |
| 2026-02-01 | ₹79.00 | ₹84.00 | ₹73.00 | ₹75.00 | 721 |
| 2026-01-30 | ₹68.15 | ₹79.60 | ₹68.15 | ₹71.31 | 243 |
| 2026-01-29 | ₹65.00 | ₹82.99 | ₹65.00 | ₹82.99 | 131 |
| 2026-01-28 | ₹78.99 | ₹78.99 | ₹72.00 | ₹75.30 | 50 |
| 2026-01-27 | ₹69.00 | ₹79.84 | ₹67.00 | ₹78.35 | 327 |
| 2026-01-23 | ₹75.00 | ₹75.00 | ₹68.00 | ₹68.91 | 47 |
| 2026-01-22 | ₹70.50 | ₹76.00 | ₹70.00 | ₹72.33 | 590 |
| 2026-01-21 | ₹72.61 | ₹84.50 | ₹70.00 | ₹70.24 | 1,819 |
| 2026-01-20 | ₹79.00 | ₹79.00 | ₹74.11 | ₹76.00 | 349 |
| 2026-01-19 | ₹86.95 | ₹86.95 | ₹68.80 | ₹79.00 | 253 |
| 2026-01-16 | ₹78.00 | ₹87.50 | ₹75.07 | ₹75.79 | 570 |
| 2026-01-14 | ₹81.39 | ₹81.39 | ₹71.10 | ₹78.00 | 202 |
| 2026-01-13 | ₹80.19 | ₹87.80 | ₹80.00 | ₹81.80 | 12 |
| 2026-01-12 | ₹88.90 | ₹88.90 | ₹75.00 | ₹77.91 | 918 |
| 2026-01-09 | ₹82.90 | ₹90.00 | ₹75.80 | ₹76.98 | 278 |
| 2026-01-08 | ₹82.90 | ₹82.90 | ₹82.90 | ₹82.90 | 48 |
| 2026-01-07 | ₹82.00 | ₹88.00 | ₹75.00 | ₹83.00 | 1,552 |
| 2026-01-06 | ₹89.00 | ₹89.00 | ₹81.00 | ₹83.15 | 194 |
| 2026-01-05 | ₹81.50 | ₹87.39 | ₹80.00 | ₹81.22 | 195 |
| 2026-01-02 | ₹89.97 | ₹89.97 | ₹88.00 | ₹88.00 | 28 |
| 2026-01-01 | ₹82.40 | ₹90.00 | ₹78.00 | ₹82.64 | 603 |
First Custodian Fund Share Price Performance Analysis (Jan 2008 - Jul 2026)
1STCUS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.09%
₹82.64 → ₹71.00
Year to Date
Price Volatility
5.81%
Low Volatility
Year to Date
Average Daily Volume
287
Year to Date Average
BSE Exchange
First Custodian Fund Share Price History – Frequently Asked Questions
Common questions about 1STCUS historical data and records.
What is the all-time high share price of First Custodian Fund (1STCUS)?
The all-time high share price of First Custodian Fund was ₹172.05 recorded on January 29, 2025 on the BSE exchange.
What is the all-time low share price of First Custodian Fund (1STCUS)?
The all-time low share price of First Custodian Fund was ₹5.86 recorded on March 12, 2013 on the BSE exchange.
How can I download 1STCUS historical share price data?
You can download First Custodian Fund 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 1STCUS shares?
The highest trading volume day for First Custodian Fund was 33,280 shares traded on October 29, 2008 on the BSE exchange, with share price at ₹16.55.