Price Data Selection & Download
Fratelli Vineyards Share Price All Time Records & Statistics (Aug 2018 - Jul 2026)
1542 daily OHLCV records on BSE from Aug. 2018 to July 2026. Examine Fratelli Vineyards quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹494.80
August 07, 2024
BSE Exchange
Share Price All Time Low
₹11.36
June 01, 2020
BSE Exchange
Highest Volume Trading Day
1,295,725
September 04, 2025 • ₹109.70
BSE Exchange
Share Price History Data (Aug 2018 - Jul 2026)
FRATELLI daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹97.00 | ₹99.99 | ₹96.00 | ₹96.00 | 2,217 |
| 2026-07-02 | ₹95.00 | ₹99.00 | ₹94.00 | ₹97.00 | 4,279 |
| 2026-07-01 | ₹96.45 | ₹99.00 | ₹96.00 | ₹96.00 | 6,303 |
| 2026-06-30 | ₹95.40 | ₹96.45 | ₹93.06 | ₹96.01 | 17,987 |
| 2026-06-29 | ₹89.50 | ₹98.78 | ₹89.38 | ₹92.03 | 57,810 |
| 2026-06-25 | ₹98.00 | ₹99.00 | ₹94.08 | ₹94.08 | 19,216 |
| 2026-06-24 | ₹103.00 | ₹103.00 | ₹96.30 | ₹99.03 | 18,388 |
| 2026-06-23 | ₹102.99 | ₹103.00 | ₹95.26 | ₹98.56 | 31,942 |
| 2026-06-22 | ₹105.65 | ₹108.90 | ₹98.01 | ₹101.44 | 42,892 |
| 2026-06-19 | ₹104.33 | ₹107.50 | ₹104.33 | ₹105.51 | 12,847 |
| 2026-06-18 | ₹113.89 | ₹113.89 | ₹102.60 | ₹104.33 | 46,910 |
| 2026-06-17 | ₹105.00 | ₹111.90 | ₹104.00 | ₹110.58 | 93,012 |
| 2026-06-16 | ₹98.45 | ₹103.63 | ₹98.40 | ₹102.85 | 30,721 |
| 2026-06-15 | ₹104.70 | ₹104.70 | ₹97.02 | ₹98.40 | 15,249 |
| 2026-06-12 | ₹102.00 | ₹102.00 | ₹97.00 | ₹99.19 | 14,910 |
| 2026-06-11 | ₹94.99 | ₹99.81 | ₹92.07 | ₹95.47 | 72,625 |
| 2026-06-10 | ₹98.72 | ₹103.54 | ₹91.51 | ₹94.59 | 52,452 |
| 2026-06-09 | ₹96.99 | ₹98.74 | ₹93.20 | ₹98.71 | 284,283 |
| 2026-06-08 | ₹82.99 | ₹90.16 | ₹82.99 | ₹89.77 | 93,553 |
| 2026-06-05 | ₹80.00 | ₹81.99 | ₹79.00 | ₹81.97 | 1,929 |
| 2026-06-04 | ₹78.12 | ₹81.99 | ₹78.12 | ₹80.00 | 1,864 |
| 2026-06-03 | ₹80.99 | ₹81.25 | ₹77.22 | ₹81.00 | 2,573 |
| 2026-06-02 | ₹82.34 | ₹82.80 | ₹78.18 | ₹80.18 | 4,305 |
| 2026-06-01 | ₹82.29 | ₹86.98 | ₹82.29 | ₹82.29 | 57,990 |
| 2026-05-29 | ₹86.62 | ₹86.62 | ₹84.70 | ₹86.62 | 27,721 |
| 2026-05-27 | ₹80.00 | ₹82.50 | ₹78.10 | ₹82.50 | 2,336 |
| 2026-05-26 | ₹75.00 | ₹78.58 | ₹73.60 | ₹78.58 | 5,553 |
| 2026-05-25 | ₹74.21 | ₹75.99 | ₹73.13 | ₹74.84 | 2,287 |
| 2026-05-22 | ₹72.52 | ₹75.40 | ₹72.52 | ₹74.21 | 4,275 |
| 2026-05-21 | ₹75.99 | ₹76.00 | ₹72.20 | ₹73.81 | 5,494 |
| 2026-05-20 | ₹74.70 | ₹76.95 | ₹73.31 | ₹74.56 | 2,817 |
| 2026-05-19 | ₹73.00 | ₹75.00 | ₹73.00 | ₹74.08 | 4,685 |
| 2026-05-18 | ₹75.00 | ₹75.00 | ₹70.62 | ₹72.90 | 11,569 |
| 2026-05-15 | ₹77.38 | ₹77.38 | ₹72.90 | ₹74.33 | 8,436 |
| 2026-05-14 | ₹80.00 | ₹80.00 | ₹74.99 | ₹75.28 | 8,776 |
| 2026-05-13 | ₹80.01 | ₹81.01 | ₹78.18 | ₹78.93 | 10,162 |
| 2026-05-12 | ₹82.00 | ₹84.99 | ₹82.00 | ₹82.29 | 5,357 |
| 2026-05-11 | ₹82.99 | ₹84.30 | ₹80.51 | ₹82.29 | 2,636 |
| 2026-05-08 | ₹85.00 | ₹85.00 | ₹81.15 | ₹82.90 | 11,235 |
| 2026-05-07 | ₹83.38 | ₹85.95 | ₹82.65 | ₹85.42 | 4,727 |
| 2026-05-06 | ₹82.75 | ₹85.50 | ₹82.75 | ₹85.03 | 4,003 |
| 2026-05-05 | ₹83.95 | ₹84.97 | ₹81.60 | ₹82.47 | 2,387 |
| 2026-05-04 | ₹84.84 | ₹86.15 | ₹81.52 | ₹83.12 | 2,300 |
| 2026-04-30 | ₹83.00 | ₹85.85 | ₹81.50 | ₹84.84 | 1,142 |
| 2026-04-29 | ₹83.00 | ₹84.95 | ₹81.50 | ₹83.02 | 4,955 |
| 2026-04-28 | ₹85.60 | ₹86.00 | ₹82.30 | ₹82.91 | 8,407 |
| 2026-04-27 | ₹86.40 | ₹86.40 | ₹82.00 | ₹83.06 | 5,643 |
| 2026-04-24 | ₹84.00 | ₹87.79 | ₹84.00 | ₹85.76 | 4,185 |
| 2026-04-23 | ₹83.00 | ₹85.19 | ₹83.00 | ₹84.66 | 1,847 |
| 2026-04-22 | ₹84.48 | ₹84.69 | ₹81.69 | ₹82.85 | 10,335 |
| 2026-04-21 | ₹86.90 | ₹86.90 | ₹81.91 | ₹85.97 | 13,434 |
| 2026-04-20 | ₹90.44 | ₹90.44 | ₹85.92 | ₹86.22 | 11,848 |
| 2026-04-17 | ₹89.43 | ₹92.00 | ₹89.00 | ₹90.44 | 8,570 |
| 2026-04-16 | ₹90.87 | ₹90.87 | ₹87.00 | ₹89.43 | 9,825 |
| 2026-04-15 | ₹89.69 | ₹92.00 | ₹87.67 | ₹88.00 | 10,230 |
| 2026-04-13 | ₹85.99 | ₹87.98 | ₹83.00 | ₹86.97 | 2,133 |
| 2026-04-10 | ₹84.50 | ₹86.50 | ₹83.60 | ₹86.00 | 5,214 |
| 2026-04-09 | ₹84.01 | ₹84.47 | ₹80.15 | ₹83.01 | 4,399 |
| 2026-04-08 | ₹79.50 | ₹87.87 | ₹79.50 | ₹83.57 | 12,977 |
| 2026-04-07 | ₹76.00 | ₹78.89 | ₹75.99 | ₹78.37 | 8,765 |
| 2026-04-06 | ₹72.00 | ₹78.78 | ₹72.00 | ₹76.03 | 10,121 |
| 2026-04-02 | ₹74.90 | ₹74.90 | ₹70.20 | ₹73.91 | 1,242 |
| 2026-04-01 | ₹66.80 | ₹74.50 | ₹65.12 | ₹71.94 | 9,649 |
| 2026-03-30 | ₹66.65 | ₹66.98 | ₹61.55 | ₹62.77 | 15,836 |
| 2026-03-27 | ₹72.74 | ₹72.74 | ₹63.15 | ₹64.91 | 56,433 |
| 2026-03-25 | ₹72.50 | ₹74.59 | ₹70.22 | ₹71.17 | 44,412 |
| 2026-03-24 | ₹68.05 | ₹73.50 | ₹68.05 | ₹72.06 | 28,986 |
| 2026-03-23 | ₹70.60 | ₹72.15 | ₹69.01 | ₹71.07 | 65,652 |
| 2026-03-20 | ₹72.38 | ₹75.99 | ₹71.55 | ₹73.15 | 43,930 |
| 2026-03-19 | ₹73.39 | ₹74.88 | ₹70.60 | ₹72.39 | 51,898 |
| 2026-03-18 | ₹75.59 | ₹77.01 | ₹72.15 | ₹73.66 | 24,260 |
| 2026-03-17 | ₹73.99 | ₹77.64 | ₹71.58 | ₹74.30 | 8,130 |
| 2026-03-16 | ₹78.00 | ₹78.00 | ₹69.00 | ₹71.32 | 76,230 |
| 2026-03-13 | ₹80.89 | ₹80.89 | ₹77.24 | ₹78.99 | 11,561 |
| 2026-03-12 | ₹80.10 | ₹80.99 | ₹77.71 | ₹80.89 | 13,877 |
| 2026-03-11 | ₹85.07 | ₹85.07 | ₹80.00 | ₹80.92 | 25,963 |
| 2026-03-10 | ₹89.99 | ₹90.10 | ₹81.12 | ₹83.00 | 28,825 |
| 2026-03-09 | ₹81.19 | ₹90.00 | ₹77.20 | ₹87.47 | 30,461 |
| 2026-03-06 | ₹82.25 | ₹84.29 | ₹80.30 | ₹81.19 | 17,385 |
| 2026-03-05 | ₹83.75 | ₹85.64 | ₹82.02 | ₹82.48 | 8,905 |
| 2026-03-04 | ₹81.05 | ₹85.20 | ₹81.05 | ₹82.51 | 4,104 |
| 2026-03-02 | ₹87.98 | ₹88.98 | ₹84.20 | ₹84.59 | 2,828 |
| 2026-02-27 | ₹86.01 | ₹89.65 | ₹86.01 | ₹89.31 | 2,965 |
| 2026-02-26 | ₹87.00 | ₹89.58 | ₹86.51 | ₹87.00 | 2,371 |
| 2026-02-25 | ₹88.00 | ₹91.47 | ₹86.12 | ₹87.77 | 8,639 |
| 2026-02-24 | ₹91.69 | ₹94.38 | ₹88.00 | ₹88.65 | 939 |
| 2026-02-23 | ₹88.00 | ₹92.00 | ₹86.08 | ₹91.69 | 9,383 |
| 2026-02-20 | ₹86.50 | ₹88.48 | ₹82.50 | ₹87.36 | 34,994 |
| 2026-02-19 | ₹89.00 | ₹89.50 | ₹86.32 | ₹87.21 | 4,540 |
| 2026-02-18 | ₹87.33 | ₹89.11 | ₹86.02 | ₹87.13 | 6,393 |
| 2026-02-17 | ₹87.15 | ₹89.99 | ₹87.15 | ₹89.55 | 5,538 |
| 2026-02-16 | ₹89.40 | ₹90.00 | ₹86.00 | ₹88.48 | 6,625 |
| 2026-02-13 | ₹90.55 | ₹92.70 | ₹86.10 | ₹87.30 | 10,166 |
| 2026-02-12 | ₹93.50 | ₹94.50 | ₹90.32 | ₹91.87 | 7,638 |
| 2026-02-11 | ₹91.70 | ₹94.98 | ₹91.70 | ₹92.71 | 7,838 |
| 2026-02-10 | ₹92.96 | ₹99.00 | ₹91.54 | ₹91.96 | 33,678 |
| 2026-02-09 | ₹92.00 | ₹93.85 | ₹89.50 | ₹92.19 | 15,944 |
| 2026-02-06 | ₹97.95 | ₹97.95 | ₹90.70 | ₹91.60 | 4,117 |
| 2026-02-05 | ₹93.80 | ₹98.88 | ₹93.00 | ₹96.69 | 8,013 |
| 2026-02-04 | ₹88.65 | ₹93.59 | ₹88.65 | ₹91.55 | 32,937 |
| 2026-02-03 | ₹92.90 | ₹92.90 | ₹86.00 | ₹88.65 | 14,646 |
| 2026-02-02 | ₹93.00 | ₹93.00 | ₹86.20 | ₹89.60 | 4,859 |
| 2026-02-01 | ₹87.00 | ₹91.78 | ₹87.00 | ₹89.44 | 4,182 |
| 2026-01-30 | ₹88.90 | ₹94.70 | ₹88.00 | ₹89.05 | 22,304 |
| 2026-01-29 | ₹91.00 | ₹91.70 | ₹86.15 | ₹89.50 | 8,716 |
| 2026-01-28 | ₹89.00 | ₹91.95 | ₹86.20 | ₹88.80 | 21,323 |
| 2026-01-27 | ₹92.00 | ₹93.75 | ₹86.05 | ₹87.40 | 21,605 |
| 2026-01-23 | ₹96.50 | ₹97.45 | ₹90.55 | ₹91.65 | 16,491 |
| 2026-01-22 | ₹98.00 | ₹98.00 | ₹95.00 | ₹96.50 | 7,779 |
| 2026-01-21 | ₹98.50 | ₹99.90 | ₹90.35 | ₹96.35 | 25,837 |
| 2026-01-20 | ₹96.30 | ₹101.80 | ₹96.30 | ₹98.50 | 8,056 |
| 2026-01-19 | ₹103.80 | ₹103.80 | ₹96.30 | ₹97.90 | 10,501 |
| 2026-01-16 | ₹103.00 | ₹103.00 | ₹98.60 | ₹101.30 | 3,363 |
| 2026-01-14 | ₹99.00 | ₹102.00 | ₹98.00 | ₹101.80 | 15,966 |
| 2026-01-13 | ₹100.00 | ₹102.35 | ₹99.10 | ₹100.25 | 6,610 |
| 2026-01-12 | ₹100.00 | ₹101.00 | ₹96.70 | ₹100.95 | 8,001 |
| 2026-01-09 | ₹100.55 | ₹102.60 | ₹98.65 | ₹99.90 | 9,614 |
| 2026-01-08 | ₹100.55 | ₹103.00 | ₹99.00 | ₹100.55 | 14,752 |
| 2026-01-07 | ₹103.95 | ₹103.95 | ₹99.65 | ₹100.55 | 29,153 |
| 2026-01-06 | ₹103.50 | ₹106.80 | ₹102.00 | ₹104.00 | 19,189 |
| 2026-01-05 | ₹109.35 | ₹110.50 | ₹101.20 | ₹104.95 | 10,975 |
| 2026-01-02 | ₹107.30 | ₹110.40 | ₹105.50 | ₹107.75 | 11,862 |
| 2026-01-01 | ₹108.60 | ₹109.00 | ₹107.50 | ₹108.10 | 7,168 |
Fratelli Vineyards Share Price Performance Analysis (Aug 2018 - Jul 2026)
FRATELLI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.19%
₹108.10 → ₹96.00
Year to Date
Price Volatility
11.28%
Low Volatility
Year to Date
Average Daily Volume
18,888
Year to Date Average
BSE Exchange
Fratelli Vineyards Share Price History – Frequently Asked Questions
Common questions about FRATELLI historical data and records. For live price, key ratios and fundamentals, see FRATELLI screener.
What is the all-time high share price of Fratelli Vineyards (FRATELLI)?
The all-time high share price of Fratelli Vineyards was ₹494.8 recorded on August 07, 2024 on the BSE exchange.
What is the all-time low share price of Fratelli Vineyards (FRATELLI)?
The all-time low share price of Fratelli Vineyards was ₹11.36 recorded on June 01, 2020 on the BSE exchange.
How can I download FRATELLI historical share price data?
You can download Fratelli Vineyards 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 FRATELLI shares?
The highest trading volume day for Fratelli Vineyards was 1,295,725 shares traded on September 04, 2025 on the BSE exchange, with share price at ₹109.7.