Price Data Selection & Download
Fruition Venture Share Price All Time Records & Statistics (Aug 2014 - May 2026)
1654 daily OHLCV records on BSE from Aug. 2014 to May 2026. Compare with FRUTION DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹70.14
May 18, 2024
BSE Exchange
Share Price All Time Low
₹6.50
February 04, 2021
BSE Exchange
Highest Volume Trading Day
307,970
April 21, 2015 • ₹11.94
BSE Exchange
Share Price History Data (Aug 2014 - May 2026)
FRUTION daily open, high, low, close and volume (OHLCV) on BSE — 75 records.
Total Records
75
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹34.00 | ₹35.00 | ₹33.00 | ₹33.52 | 4,224 |
| 2026-05-20 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 1,500 |
| 2026-05-19 | ₹31.00 | ₹32.55 | ₹29.50 | ₹32.55 | 8,307 |
| 2026-05-18 | ₹32.00 | ₹32.00 | ₹31.00 | ₹31.00 | 21 |
| 2026-05-15 | ₹33.41 | ₹33.41 | ₹32.00 | ₹32.00 | 121 |
| 2026-05-12 | ₹31.82 | ₹31.82 | ₹31.82 | ₹31.82 | 2 |
| 2026-05-11 | ₹33.49 | ₹33.49 | ₹33.49 | ₹33.49 | 59 |
| 2026-05-05 | ₹37.28 | ₹37.50 | ₹35.25 | ₹35.25 | 58 |
| 2026-05-04 | ₹35.25 | ₹37.10 | ₹35.25 | ₹37.10 | 10 |
| 2026-04-30 | ₹39.25 | ₹39.25 | ₹37.10 | ₹37.10 | 390 |
| 2026-04-28 | ₹39.00 | ₹39.00 | ₹38.81 | ₹38.81 | 13 |
| 2026-04-27 | ₹37.25 | ₹37.25 | ₹37.25 | ₹37.25 | 3 |
| 2026-04-22 | ₹35.81 | ₹35.81 | ₹35.81 | ₹35.81 | 84 |
| 2026-04-21 | ₹39.95 | ₹39.95 | ₹36.55 | ₹37.68 | 4 |
| 2026-04-20 | ₹36.77 | ₹40.00 | ₹36.77 | ₹38.43 | 13 |
| 2026-04-17 | ₹40.50 | ₹40.50 | ₹38.69 | ₹38.70 | 168 |
| 2026-04-16 | ₹40.90 | ₹40.90 | ₹37.10 | ₹40.72 | 649 |
| 2026-04-15 | ₹42.94 | ₹42.94 | ₹39.00 | ₹39.00 | 255 |
| 2026-04-13 | ₹40.90 | ₹40.90 | ₹40.90 | ₹40.90 | 100 |
| 2026-04-10 | ₹40.95 | ₹40.95 | ₹40.90 | ₹40.90 | 10 |
| 2026-04-09 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 1 |
| 2026-04-08 | ₹41.00 | ₹41.08 | ₹37.20 | ₹37.20 | 663 |
| 2026-04-07 | ₹39.15 | ₹39.15 | ₹39.14 | ₹39.14 | 16 |
| 2026-04-06 | ₹37.38 | ₹37.38 | ₹37.38 | ₹37.38 | 110 |
| 2026-04-02 | ₹35.60 | ₹35.60 | ₹35.60 | ₹35.60 | 15 |
| 2026-04-01 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 16 |
| 2026-03-30 | ₹33.06 | ₹33.06 | ₹32.45 | ₹32.45 | 2 |
| 2026-03-27 | ₹32.41 | ₹32.41 | ₹32.41 | ₹32.41 | 10 |
| 2026-03-25 | ₹30.87 | ₹30.87 | ₹30.87 | ₹30.87 | 1 |
| 2026-03-24 | ₹30.81 | ₹30.81 | ₹29.40 | ₹29.40 | 18 |
| 2026-03-23 | ₹34.12 | ₹34.12 | ₹30.90 | ₹30.90 | 6 |
| 2026-03-20 | ₹34.00 | ₹34.00 | ₹32.50 | ₹32.50 | 6 |
| 2026-03-19 | ₹32.50 | ₹32.50 | ₹32.50 | ₹32.50 | 3 |
| 2026-03-18 | ₹36.72 | ₹37.80 | ₹34.20 | ₹34.20 | 225 |
| 2026-03-17 | ₹37.25 | ₹37.25 | ₹36.00 | ₹36.00 | 3,240 |
| 2026-03-16 | ₹33.81 | ₹35.49 | ₹33.81 | ₹35.49 | 22 |
| 2026-03-13 | ₹36.22 | ₹36.22 | ₹32.78 | ₹33.81 | 10,150 |
| 2026-03-12 | ₹34.50 | ₹34.50 | ₹33.00 | ₹34.50 | 610 |
| 2026-03-11 | ₹34.50 | ₹34.50 | ₹34.50 | ₹34.50 | 5 |
| 2026-03-10 | ₹38.19 | ₹38.19 | ₹36.10 | ₹36.10 | 50 |
| 2026-03-09 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 350 |
| 2026-03-06 | ₹43.64 | ₹43.64 | ₹39.50 | ₹40.00 | 512 |
| 2026-03-05 | ₹45.90 | ₹45.90 | ₹41.57 | ₹41.57 | 37 |
| 2026-03-04 | ₹45.65 | ₹45.65 | ₹43.75 | ₹43.75 | 705 |
| 2026-03-02 | ₹43.49 | ₹43.49 | ₹43.49 | ₹43.49 | 26 |
| 2026-02-27 | ₹40.44 | ₹42.46 | ₹40.44 | ₹41.49 | 202 |
| 2026-02-26 | ₹40.44 | ₹40.44 | ₹40.44 | ₹40.44 | 28 |
| 2026-02-25 | ₹38.28 | ₹39.99 | ₹38.28 | ₹38.52 | 282 |
| 2026-02-24 | ₹39.95 | ₹39.95 | ₹36.16 | ₹38.28 | 665 |
| 2026-02-23 | ₹38.05 | ₹38.05 | ₹38.05 | ₹38.05 | 300 |
| 2026-02-20 | ₹36.45 | ₹36.45 | ₹36.45 | ₹36.45 | 200 |
| 2026-02-18 | ₹37.00 | ₹37.00 | ₹35.65 | ₹35.65 | 20,021 |
| 2026-02-17 | ₹35.50 | ₹37.27 | ₹33.73 | ₹37.05 | 33 |
| 2026-02-13 | ₹35.50 | ₹35.50 | ₹35.50 | ₹35.50 | 30 |
| 2026-02-12 | ₹35.50 | ₹35.50 | ₹35.50 | ₹35.50 | 300 |
| 2026-02-06 | ₹34.50 | ₹38.05 | ₹34.50 | ₹34.50 | 1,421 |
| 2026-02-05 | ₹36.25 | ₹36.25 | ₹36.25 | ₹36.25 | 456 |
| 2026-02-03 | ₹36.25 | ₹36.25 | ₹36.25 | ₹36.25 | 500 |
| 2026-02-02 | ₹36.20 | ₹36.20 | ₹36.20 | ₹36.20 | 508 |
| 2026-02-01 | ₹36.20 | ₹36.20 | ₹36.20 | ₹36.20 | 5 |
| 2026-01-29 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 50 |
| 2026-01-28 | ₹39.98 | ₹40.00 | ₹38.00 | ₹38.00 | 201 |
| 2026-01-27 | ₹38.47 | ₹39.98 | ₹36.60 | ₹39.98 | 308 |
| 2026-01-23 | ₹38.00 | ₹38.43 | ₹34.80 | ₹38.28 | 32,015 |
| 2026-01-22 | ₹36.60 | ₹36.60 | ₹36.60 | ₹36.60 | 200 |
| 2026-01-20 | ₹37.35 | ₹37.35 | ₹35.65 | ₹36.21 | 890 |
| 2026-01-19 | ₹35.88 | ₹35.88 | ₹35.30 | ₹35.59 | 2,000 |
| 2026-01-12 | ₹34.00 | ₹36.99 | ₹33.55 | ₹36.98 | 1,585 |
| 2026-01-09 | ₹38.80 | ₹38.80 | ₹35.25 | ₹35.25 | 121 |
| 2026-01-08 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 200 |
| 2026-01-07 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 73 |
| 2026-01-06 | ₹38.29 | ₹38.29 | ₹37.00 | ₹37.00 | 2 |
| 2026-01-05 | ₹40.37 | ₹40.37 | ₹36.60 | ₹38.10 | 18 |
| 2026-01-02 | ₹38.50 | ₹38.55 | ₹38.35 | ₹38.46 | 2,164 |
| 2026-01-01 | ₹39.01 | ₹42.95 | ₹39.01 | ₹40.36 | 22 |
Fruition Venture Share Price Performance Analysis (Aug 2014 - May 2026)
FRUTION price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.95%
₹40.36 → ₹33.52
Year to Date
Price Volatility
8.12%
Low Volatility
Year to Date
Average Daily Volume
1,301
Year to Date Average
BSE Exchange
Fruition Venture Share Price History – Frequently Asked Questions
Common questions about FRUTION historical data and records. For live price, key ratios and fundamentals, see Fruition Venture share price screener.
What is the all-time high share price of Fruition Venture (FRUTION)?
The all-time high share price of Fruition Venture was ₹70.14 recorded on May 18, 2024 on the BSE exchange.
What is the all-time low share price of Fruition Venture (FRUTION)?
The all-time low share price of Fruition Venture was ₹6.5 recorded on February 04, 2021 on the BSE exchange.
How can I download FRUTION historical share price data?
You can download Fruition Venture 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 FRUTION shares?
The highest trading volume day for Fruition Venture was 307,970 shares traded on April 21, 2015 on the BSE exchange, with share price at ₹11.94.