Price Data Selection & Download
Fundviser Capital Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2387 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine FUNDVISER earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹484.40
May 12, 2026
BSE Exchange
Share Price All Time Low
₹2.48
February 06, 2009
BSE Exchange
Highest Volume Trading Day
62,539
July 14, 2021 • ₹11.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
FUNDVISER daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹424.00 | ₹425.00 | ₹424.00 | ₹425.00 | 242 |
| 2026-05-26 | ₹432.00 | ₹432.00 | ₹428.10 | ₹432.00 | 12 |
| 2026-05-25 | ₹440.55 | ₹440.55 | ₹432.00 | ₹432.00 | 471 |
| 2026-05-22 | ₹436.30 | ₹436.30 | ₹432.00 | ₹432.00 | 110 |
| 2026-05-21 | ₹432.00 | ₹432.00 | ₹432.00 | ₹432.00 | 110 |
| 2026-05-20 | ₹432.00 | ₹432.00 | ₹430.00 | ₹432.00 | 96 |
| 2026-05-19 | ₹432.00 | ₹438.30 | ₹432.00 | ₹432.00 | 15 |
| 2026-05-18 | ₹436.20 | ₹438.25 | ₹436.10 | ₹438.25 | 70 |
| 2026-05-15 | ₹452.00 | ₹460.00 | ₹444.95 | ₹444.95 | 174 |
| 2026-05-14 | ₹452.00 | ₹454.00 | ₹443.00 | ₹454.00 | 5,663 |
| 2026-05-13 | ₹444.90 | ₹452.00 | ₹444.90 | ₹452.00 | 5,013 |
| 2026-05-12 | ₹482.00 | ₹484.40 | ₹453.95 | ₹453.95 | 376 |
| 2026-05-11 | ₹436.00 | ₹479.95 | ₹436.00 | ₹477.80 | 1,379 |
| 2026-05-08 | ₹457.95 | ₹460.70 | ₹420.35 | ₹458.45 | 2,139 |
| 2026-05-07 | ₹432.70 | ₹440.90 | ₹432.70 | ₹438.80 | 8,760 |
| 2026-05-06 | ₹391.00 | ₹419.95 | ₹382.25 | ₹419.95 | 9,622 |
| 2026-05-05 | ₹411.05 | ₹411.05 | ₹392.05 | ₹400.15 | 871 |
| 2026-05-04 | ₹436.20 | ₹436.20 | ₹411.05 | ₹411.05 | 438 |
| 2026-04-30 | ₹410.05 | ₹431.95 | ₹410.05 | ₹431.90 | 85 |
| 2026-04-29 | ₹435.20 | ₹456.00 | ₹418.05 | ₹430.10 | 11,450 |
| 2026-04-28 | ₹440.85 | ₹443.00 | ₹434.95 | ₹435.20 | 646 |
| 2026-04-27 | ₹443.95 | ₹445.00 | ₹426.00 | ₹443.05 | 478 |
| 2026-04-24 | ₹448.00 | ₹449.95 | ₹426.55 | ₹444.00 | 306 |
| 2026-04-23 | ₹439.95 | ₹449.90 | ₹439.95 | ₹448.00 | 95 |
| 2026-04-22 | ₹405.80 | ₹447.15 | ₹405.55 | ₹440.00 | 8,655 |
| 2026-04-21 | ₹396.15 | ₹436.95 | ₹396.15 | ₹426.85 | 582 |
| 2026-04-20 | ₹417.15 | ₹432.00 | ₹416.80 | ₹417.00 | 527 |
| 2026-04-17 | ₹402.30 | ₹440.00 | ₹402.05 | ₹438.70 | 1,050 |
| 2026-04-16 | ₹443.50 | ₹443.50 | ₹402.30 | ₹421.15 | 908 |
| 2026-04-15 | ₹419.15 | ₹425.00 | ₹398.50 | ₹422.90 | 774 |
| 2026-04-13 | ₹405.00 | ₹420.00 | ₹405.00 | ₹419.15 | 432 |
| 2026-04-10 | ₹428.40 | ₹430.50 | ₹397.05 | ₹425.00 | 1,065 |
| 2026-04-09 | ₹385.00 | ₹422.95 | ₹385.00 | ₹417.20 | 441 |
| 2026-04-08 | ₹431.00 | ₹436.00 | ₹400.00 | ₹403.15 | 715 |
| 2026-04-07 | ₹426.00 | ₹426.80 | ₹391.05 | ₹415.50 | 1,175 |
| 2026-04-06 | ₹395.00 | ₹406.60 | ₹395.00 | ₹406.60 | 21,460 |
| 2026-04-02 | ₹378.00 | ₹400.00 | ₹370.00 | ₹387.25 | 1,390 |
| 2026-04-01 | ₹401.00 | ₹401.00 | ₹380.00 | ₹386.65 | 1,100 |
| 2026-03-30 | ₹385.20 | ₹385.20 | ₹350.00 | ₹382.00 | 10,688 |
| 2026-03-27 | ₹350.00 | ₹367.50 | ₹350.00 | ₹366.90 | 10,382 |
| 2026-03-25 | ₹350.00 | ₹350.00 | ₹350.00 | ₹350.00 | 26 |
| 2026-03-24 | ₹352.35 | ₹369.95 | ₹348.85 | ₹350.00 | 14,879 |
| 2026-03-23 | ₹360.00 | ₹360.00 | ₹325.85 | ₹352.35 | 648 |
| 2026-03-20 | ₹342.00 | ₹343.00 | ₹336.15 | ₹343.00 | 895 |
| 2026-03-19 | ₹331.65 | ₹331.65 | ₹327.00 | ₹327.60 | 230 |
| 2026-03-18 | ₹330.00 | ₹343.00 | ₹330.00 | ₹330.00 | 172 |
| 2026-03-17 | ₹329.00 | ₹329.00 | ₹326.50 | ₹328.00 | 10,527 |
| 2026-03-16 | ₹306.50 | ₹319.80 | ₹300.00 | ₹314.25 | 13,984 |
| 2026-03-13 | ₹315.00 | ₹315.00 | ₹305.00 | ₹305.00 | 269 |
| 2026-03-12 | ₹329.00 | ₹329.00 | ₹315.00 | ₹315.00 | 495 |
| 2026-03-11 | ₹320.10 | ₹320.10 | ₹300.00 | ₹313.50 | 267 |
| 2026-03-10 | ₹312.90 | ₹315.00 | ₹303.00 | ₹313.80 | 1,415 |
| 2026-03-09 | ₹290.80 | ₹305.95 | ₹290.80 | ₹302.70 | 319 |
| 2026-03-06 | ₹306.00 | ₹307.00 | ₹290.70 | ₹305.95 | 831 |
| 2026-03-05 | ₹285.00 | ₹312.00 | ₹285.00 | ₹306.00 | 494 |
| 2026-03-04 | ₹294.00 | ₹300.00 | ₹286.00 | ₹299.35 | 247 |
| 2026-03-02 | ₹302.00 | ₹310.00 | ₹285.35 | ₹300.00 | 243 |
| 2026-02-27 | ₹309.75 | ₹309.75 | ₹290.00 | ₹300.35 | 908 |
| 2026-02-26 | ₹284.85 | ₹297.50 | ₹280.00 | ₹295.00 | 667 |
| 2026-02-25 | ₹276.00 | ₹285.00 | ₹262.20 | ₹284.85 | 12,237 |
| 2026-02-24 | ₹289.00 | ₹289.00 | ₹276.00 | ₹276.00 | 199 |
| 2026-02-23 | ₹279.45 | ₹289.00 | ₹273.00 | ₹289.00 | 10,137 |
| 2026-02-20 | ₹273.80 | ₹284.00 | ₹273.80 | ₹279.45 | 71 |
| 2026-02-19 | ₹271.00 | ₹296.10 | ₹271.00 | ₹271.10 | 187 |
| 2026-02-18 | ₹276.00 | ₹287.70 | ₹274.40 | ₹282.00 | 6,234 |
| 2026-02-16 | ₹252.00 | ₹274.00 | ₹252.00 | ₹274.00 | 5,315 |
| 2026-02-13 | ₹265.65 | ₹265.65 | ₹260.00 | ₹264.00 | 42 |
| 2026-02-12 | ₹270.00 | ₹270.00 | ₹263.00 | ₹263.00 | 201 |
| 2026-02-11 | ₹271.00 | ₹271.00 | ₹271.00 | ₹271.00 | 20 |
| 2026-02-10 | ₹290.00 | ₹293.00 | ₹271.00 | ₹271.00 | 17,384 |
| 2026-02-09 | ₹298.35 | ₹299.80 | ₹276.05 | ₹280.00 | 254 |
| 2026-02-06 | ₹313.00 | ₹313.00 | ₹285.00 | ₹289.75 | 1,130 |
| 2026-02-05 | ₹289.95 | ₹300.00 | ₹289.95 | ₹299.80 | 15,441 |
| 2026-02-04 | ₹301.90 | ₹301.90 | ₹273.10 | ₹289.95 | 10,620 |
| 2026-02-03 | ₹302.30 | ₹302.30 | ₹295.95 | ₹295.95 | 9 |
| 2026-02-02 | ₹251.00 | ₹279.50 | ₹246.50 | ₹274.85 | 12,719 |
| 2026-02-01 | ₹274.00 | ₹274.00 | ₹240.00 | ₹273.45 | 116 |
| 2026-01-30 | ₹245.00 | ₹251.00 | ₹235.10 | ₹249.25 | 12,322 |
| 2026-01-29 | ₹253.75 | ₹253.75 | ₹228.40 | ₹228.40 | 611 |
| 2026-01-28 | ₹245.75 | ₹264.00 | ₹230.00 | ₹253.75 | 1,110 |
| 2026-01-27 | ₹225.30 | ₹257.90 | ₹225.30 | ₹245.75 | 339 |
| 2026-01-23 | ₹255.00 | ₹255.00 | ₹229.50 | ₹246.40 | 307 |
| 2026-01-22 | ₹263.90 | ₹263.90 | ₹255.00 | ₹255.00 | 69 |
| 2026-01-21 | ₹240.00 | ₹240.00 | ₹240.00 | ₹240.00 | 95 |
| 2026-01-20 | ₹264.95 | ₹264.95 | ₹240.00 | ₹242.15 | 185 |
| 2026-01-19 | ₹209.00 | ₹242.15 | ₹209.00 | ₹241.55 | 2,651 |
| 2026-01-16 | ₹224.50 | ₹226.00 | ₹209.00 | ₹220.15 | 473 |
| 2026-01-14 | ₹209.00 | ₹227.90 | ₹207.00 | ₹225.20 | 326 |
| 2026-01-13 | ₹208.20 | ₹209.05 | ₹208.00 | ₹209.00 | 248 |
| 2026-01-12 | ₹210.00 | ₹225.50 | ₹210.00 | ₹225.00 | 1,013 |
| 2026-01-09 | ₹203.00 | ₹221.95 | ₹203.00 | ₹221.75 | 158 |
| 2026-01-08 | ₹210.50 | ₹210.50 | ₹205.00 | ₹205.00 | 401 |
| 2026-01-07 | ₹205.00 | ₹210.00 | ₹205.00 | ₹210.00 | 50 |
| 2026-01-06 | ₹188.90 | ₹205.70 | ₹188.80 | ₹201.35 | 602 |
| 2026-01-05 | ₹205.00 | ₹208.00 | ₹186.90 | ₹187.05 | 3,927 |
| 2026-01-02 | ₹201.05 | ₹205.00 | ₹201.05 | ₹202.00 | 1,338 |
| 2026-01-01 | ₹201.05 | ₹201.05 | ₹201.05 | ₹201.05 | 10 |
Fundviser Capital Share Price Performance Analysis (Jan 2008 - May 2026)
FUNDVISER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+111.39%
₹201.05 → ₹425.00
Year to Date
Price Volatility
24.74%
Medium Volatility
Year to Date
Average Daily Volume
2,846
Year to Date Average
BSE Exchange
Fundviser Capital Share Price History – Frequently Asked Questions
Common questions about FUNDVISER historical data and records. For live price, key ratios and fundamentals, see Fundviser Capital share price today.
What is the all-time high share price of Fundviser Capital (FUNDVISER)?
The all-time high share price of Fundviser Capital was ₹484.4 recorded on May 12, 2026 on the BSE exchange.
What is the all-time low share price of Fundviser Capital (FUNDVISER)?
The all-time low share price of Fundviser Capital was ₹2.48 recorded on February 06, 2009 on the BSE exchange.
How can I download FUNDVISER historical share price data?
You can download Fundviser Capital 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 FUNDVISER shares?
The highest trading volume day for Fundviser Capital was 62,539 shares traded on July 14, 2021 on the BSE exchange, with share price at ₹11.4.