Price Data Selection & Download
Fortune International Share Price All Time Records & Statistics (Aug 2013 - May 2026)
1482 daily OHLCV records on BSE from Aug. 2013 to May 2026. For live price, key ratios and fundamentals, see FORINTL screener.
Share Price All Time High
₹132.65
October 07, 2024
BSE Exchange
Share Price All Time Low
₹5.01
August 13, 2013
BSE Exchange
Highest Volume Trading Day
92,533
January 11, 2024 • ₹66.99
BSE Exchange
Share Price History Data (Aug 2013 - May 2026)
FORINTL daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹80.58 | ₹80.58 | ₹79.00 | ₹79.50 | 2,119 |
| 2026-05-26 | ₹79.50 | ₹86.48 | ₹64.00 | ₹79.00 | 2,322 |
| 2026-05-25 | ₹87.00 | ₹87.00 | ₹79.00 | ₹79.50 | 438 |
| 2026-05-22 | ₹78.50 | ₹78.50 | ₹78.42 | ₹78.50 | 2,213 |
| 2026-05-21 | ₹77.60 | ₹77.60 | ₹77.60 | ₹77.60 | 54 |
| 2026-05-20 | ₹76.00 | ₹77.38 | ₹76.00 | ₹76.75 | 1,232 |
| 2026-05-19 | ₹77.00 | ₹87.15 | ₹76.50 | ₹76.76 | 4,577 |
| 2026-05-18 | ₹78.54 | ₹80.00 | ₹77.00 | ₹77.08 | 2,023 |
| 2026-05-15 | ₹77.01 | ₹77.01 | ₹75.50 | ₹77.00 | 2,497 |
| 2026-05-14 | ₹76.00 | ₹76.00 | ₹75.50 | ₹75.50 | 483 |
| 2026-05-13 | ₹81.89 | ₹81.89 | ₹76.00 | ₹76.00 | 1,130 |
| 2026-05-12 | ₹84.67 | ₹84.67 | ₹75.95 | ₹77.01 | 5,007 |
| 2026-05-11 | ₹71.05 | ₹84.68 | ₹70.60 | ₹83.01 | 2,110 |
| 2026-05-08 | ₹70.02 | ₹70.60 | ₹70.02 | ₹70.60 | 20 |
| 2026-05-07 | ₹75.00 | ₹75.00 | ₹72.21 | ₹73.00 | 186 |
| 2026-05-06 | ₹64.02 | ₹75.90 | ₹64.02 | ₹75.60 | 1,606 |
| 2026-05-05 | ₹76.00 | ₹76.00 | ₹74.00 | ₹74.00 | 1,505 |
| 2026-05-04 | ₹76.52 | ₹78.49 | ₹72.06 | ₹76.00 | 1,977 |
| 2026-04-30 | ₹75.20 | ₹76.50 | ₹72.26 | ₹76.50 | 970 |
| 2026-04-29 | ₹79.55 | ₹79.55 | ₹75.00 | ₹76.99 | 3,154 |
| 2026-04-28 | ₹76.60 | ₹77.99 | ₹76.60 | ₹77.99 | 762 |
| 2026-04-27 | ₹87.19 | ₹87.19 | ₹75.00 | ₹77.00 | 1,659 |
| 2026-04-24 | ₹75.23 | ₹77.50 | ₹72.55 | ₹77.41 | 5,089 |
| 2026-04-23 | ₹77.00 | ₹77.00 | ₹75.01 | ₹75.73 | 2,131 |
| 2026-04-22 | ₹76.76 | ₹76.76 | ₹72.00 | ₹75.16 | 2,347 |
| 2026-04-21 | ₹70.05 | ₹79.75 | ₹70.00 | ₹74.89 | 3,723 |
| 2026-04-20 | ₹66.00 | ₹81.98 | ₹66.00 | ₹70.03 | 5,554 |
| 2026-04-17 | ₹75.00 | ₹76.99 | ₹75.00 | ₹75.00 | 2,540 |
| 2026-04-16 | ₹78.01 | ₹80.00 | ₹70.00 | ₹75.93 | 3,014 |
| 2026-04-15 | ₹62.00 | ₹84.00 | ₹62.00 | ₹78.08 | 4,411 |
| 2026-04-13 | ₹61.01 | ₹71.00 | ₹61.01 | ₹70.62 | 496 |
| 2026-04-10 | ₹65.00 | ₹71.98 | ₹65.00 | ₹71.27 | 2,664 |
| 2026-04-09 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 76 |
| 2026-04-08 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 3,003 |
| 2026-04-07 | ₹61.74 | ₹61.74 | ₹60.00 | ₹61.50 | 1,794 |
| 2026-04-06 | ₹60.00 | ₹63.54 | ₹60.00 | ₹63.00 | 3,275 |
| 2026-04-02 | ₹63.00 | ₹63.55 | ₹63.00 | ₹63.55 | 1,005 |
| 2026-04-01 | ₹63.00 | ₹63.75 | ₹63.00 | ₹63.55 | 2,708 |
| 2026-03-30 | ₹56.51 | ₹72.99 | ₹56.51 | ₹63.77 | 3,025 |
| 2026-03-27 | ₹56.51 | ₹66.99 | ₹56.51 | ₹62.99 | 155 |
| 2026-03-25 | ₹62.89 | ₹62.89 | ₹62.00 | ₹62.00 | 46 |
| 2026-03-23 | ₹63.25 | ₹63.30 | ₹56.54 | ₹63.20 | 2,026 |
| 2026-03-20 | ₹63.00 | ₹64.99 | ₹62.00 | ₹62.00 | 3,262 |
| 2026-03-19 | ₹63.00 | ₹64.78 | ₹62.00 | ₹62.00 | 3,372 |
| 2026-03-18 | ₹63.50 | ₹63.50 | ₹62.00 | ₹62.00 | 2,275 |
| 2026-03-17 | ₹75.00 | ₹75.00 | ₹63.00 | ₹63.00 | 806 |
| 2026-03-16 | ₹63.24 | ₹66.00 | ₹63.00 | ₹63.00 | 2,903 |
| 2026-03-13 | ₹59.00 | ₹64.90 | ₹59.00 | ₹62.00 | 824 |
| 2026-03-12 | ₹65.99 | ₹66.02 | ₹64.94 | ₹64.94 | 2,319 |
| 2026-03-11 | ₹56.51 | ₹65.99 | ₹56.51 | ₹65.99 | 32 |
| 2026-03-10 | ₹62.72 | ₹63.00 | ₹62.72 | ₹63.00 | 101 |
| 2026-03-09 | ₹54.51 | ₹64.68 | ₹54.51 | ₹64.00 | 246 |
| 2026-03-06 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 3 |
| 2026-03-05 | ₹59.60 | ₹65.00 | ₹59.60 | ₹65.00 | 1,664 |
| 2026-03-04 | ₹62.72 | ₹66.00 | ₹54.05 | ₹65.00 | 1,255 |
| 2026-03-02 | ₹66.62 | ₹66.62 | ₹64.00 | ₹64.00 | 1,323 |
| 2026-02-27 | ₹68.98 | ₹68.98 | ₹62.70 | ₹67.98 | 2,418 |
| 2026-02-26 | ₹76.99 | ₹76.99 | ₹65.00 | ₹66.60 | 3,330 |
| 2026-02-25 | ₹62.10 | ₹67.00 | ₹62.10 | ₹66.00 | 2,140 |
| 2026-02-24 | ₹67.32 | ₹67.32 | ₹65.98 | ₹66.00 | 103 |
| 2026-02-23 | ₹75.99 | ₹75.99 | ₹65.01 | ₹66.00 | 2,213 |
| 2026-02-20 | ₹64.68 | ₹66.00 | ₹64.68 | ₹66.00 | 1,013 |
| 2026-02-19 | ₹66.00 | ₹66.00 | ₹66.00 | ₹66.00 | 3 |
| 2026-02-18 | ₹66.00 | ₹66.00 | ₹66.00 | ₹66.00 | 1,004 |
| 2026-02-17 | ₹66.70 | ₹66.70 | ₹65.00 | ₹66.46 | 1,509 |
| 2026-02-16 | ₹70.00 | ₹70.00 | ₹65.00 | ₹65.00 | 1,388 |
| 2026-02-12 | ₹66.00 | ₹66.00 | ₹66.00 | ₹66.00 | 212 |
| 2026-02-11 | ₹65.01 | ₹67.00 | ₹65.00 | ₹65.23 | 19 |
| 2026-02-10 | ₹66.01 | ₹67.00 | ₹65.00 | ₹65.00 | 1,413 |
| 2026-02-09 | ₹63.10 | ₹67.00 | ₹63.10 | ₹65.37 | 1,659 |
| 2026-02-06 | ₹68.20 | ₹79.80 | ₹63.10 | ₹63.10 | 1,870 |
| 2026-02-05 | ₹69.99 | ₹69.99 | ₹66.10 | ₹68.20 | 1,571 |
| 2026-02-04 | ₹69.00 | ₹70.00 | ₹63.82 | ₹69.46 | 2,479 |
| 2026-02-03 | ₹65.89 | ₹77.50 | ₹64.60 | ₹68.93 | 1,868 |
| 2026-02-02 | ₹63.85 | ₹68.00 | ₹63.00 | ₹64.60 | 578 |
| 2026-02-01 | ₹67.99 | ₹67.99 | ₹60.05 | ₹65.14 | 4,218 |
| 2026-01-30 | ₹71.87 | ₹71.87 | ₹62.00 | ₹62.59 | 4,242 |
| 2026-01-29 | ₹59.51 | ₹61.00 | ₹59.50 | ₹60.91 | 730 |
| 2026-01-28 | ₹54.66 | ₹59.50 | ₹54.60 | ₹59.50 | 2,152 |
| 2026-01-27 | ₹55.70 | ₹55.71 | ₹55.70 | ₹55.71 | 3 |
| 2026-01-23 | ₹60.20 | ₹61.00 | ₹60.00 | ₹60.20 | 702 |
| 2026-01-22 | ₹58.80 | ₹60.20 | ₹58.80 | ₹60.20 | 45 |
| 2026-01-21 | ₹59.16 | ₹60.10 | ₹59.16 | ₹60.00 | 820 |
| 2026-01-20 | ₹59.15 | ₹59.16 | ₹59.15 | ₹59.16 | 2 |
| 2026-01-19 | ₹60.34 | ₹61.55 | ₹60.34 | ₹60.34 | 12 |
| 2026-01-16 | ₹60.45 | ₹60.45 | ₹60.00 | ₹60.34 | 205 |
| 2026-01-14 | ₹60.45 | ₹60.45 | ₹60.45 | ₹60.45 | 68 |
| 2026-01-13 | ₹61.46 | ₹63.00 | ₹60.00 | ₹60.01 | 790 |
| 2026-01-12 | ₹64.99 | ₹64.99 | ₹61.46 | ₹61.46 | 635 |
| 2026-01-09 | ₹63.00 | ₹63.00 | ₹58.27 | ₹61.00 | 531 |
| 2026-01-07 | ₹63.00 | ₹63.00 | ₹61.00 | ₹62.89 | 858 |
| 2026-01-06 | ₹63.00 | ₹64.97 | ₹62.69 | ₹63.91 | 1,202 |
| 2026-01-05 | ₹71.00 | ₹71.00 | ₹61.01 | ₹63.00 | 438 |
| 2026-01-02 | ₹63.45 | ₹63.45 | ₹63.00 | ₹63.02 | 1,201 |
| 2026-01-01 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 200 |
Fortune International Share Price Performance Analysis (Aug 2013 - May 2026)
FORINTL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+26.19%
₹63.00 → ₹79.50
Year to Date
Price Volatility
9.59%
Low Volatility
Year to Date
Average Daily Volume
1,614
Year to Date Average
BSE Exchange
Fortune International Share Price History – Frequently Asked Questions
Common questions about FORINTL historical data and records. Examine FORINTL Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Fortune International (FORINTL)?
The all-time high share price of Fortune International was ₹132.65 recorded on October 07, 2024 on the BSE exchange.
What is the all-time low share price of Fortune International (FORINTL)?
The all-time low share price of Fortune International was ₹5.01 recorded on August 13, 2013 on the BSE exchange.
How can I download FORINTL historical share price data?
You can download Fortune International 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 FORINTL shares?
The highest trading volume day for Fortune International was 92,533 shares traded on January 11, 2024 on the BSE exchange, with share price at ₹66.99.