Fruition Venture share price history

BSE: 538568Commercial Services & SuppliesSmall Cap

₹32.88₹1.56 (4.98%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹31.32.

52-week range of traded prices to 23 Oct 2026

₹24.25Low, 14 Oct 2026₹48.43High, 6 Aug 2026

Under BSE's graded surveillance, stage 0, on the list for 22 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹15 Cr4,398th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −22.8%
ROCE: 3.7%
Debt to equity: 0.09
Volume, BSE: 367

Fruition Venture share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Fruition Venture's share price is on record from 1 Aug 2014, when it closed at ₹14.17, to 23 Oct 2026. Its highest close was ₹70.09 on 18 May 2024 and its lowest ₹6.84 on 3 Feb 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	32.88	−19.7%	46.23	24.56	39.01	48.43	24.25	2,03,642
2025	40.94	−14.4%	54.00	27.94	48.80	56.70	27.56	2,19,028
2024	47.80	+0.9%	70.09	39.76	47.38	70.14	39.76	2,64,572
2023	47.38	+15.4%	56.28	26.85	41.10	57.30	26.00	4,16,610
2022	41.05	+201.0%	50.05	8.21	14.00	52.55	7.93	7,32,985
2021	13.64	+62.4%	15.30	6.84	8.40	15.96	6.50	97,358
2020	8.40	−9.5%	10.18	8.00	9.70	10.18	8.00	11,584
2019	9.28	−5.8%	10.85	8.37	9.50	10.85	7.99	9,677
2018	9.85	−24.2%	14.37	8.36	13.65	15.04	7.95	2,93,364
2017	13.00	−16.9%	18.15	11.40	14.90	18.15	10.85	54,755
2016	15.65	−25.7%	21.85	15.65	21.15	22.90	15.65	4,64,800
2015	21.05	+94.7%	21.60	10.06	10.80	22.00	9.80	42,27,015
2014	10.81	–	16.39	10.31	13.50	17.20	10.11	8,65,827

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 27 Jun 2019. 2014 is from its first session, 1 Aug 2014. The close is the year's last trade for 2020 (8 Dec 2020), 2019 (25 Nov 2019), 2017 (15 Dec 2017) and 2016 (28 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	32.88	+11.5%	29.00	32.88	24.25	5,963
Sep 2026	29.50	−18.4%	34.35	37.89	27.00	57,840
Aug 2026	36.15	−16.4%	44.13	48.43	36.15	12,780
Jul 2026	43.26	+57.3%	26.20	43.26	26.20	23,217
Jun 2026	27.50	−23.5%	34.20	35.94	27.15	3,071
May 2026	35.94	−3.1%	35.25	37.50	29.50	17,483
Apr 2026	37.10	+14.3%	34.00	42.94	34.00	2,510
Mar 2026	32.45	−21.8%	43.49	45.90	29.40	15,978
Feb 2026	41.49	+9.2%	36.20	42.46	33.73	24,951
Jan 2026	38.00	−7.2%	39.01	42.95	33.55	39,849
Dec 2025	40.94	+26.7%	33.93	43.75	33.93	99,854
Nov 2025	32.32	+15.4%	29.41	32.32	27.94	1,543
Oct 2025	28.01	−22.1%	37.75	38.07	28.01	4,665
Sep 2025	35.96	−4.1%	39.37	41.22	34.25	17,486
Aug 2025	37.50	+17.2%	32.00	37.50	30.00	4,404
Jul 2025	32.00	−1.5%	32.66	32.99	28.98	8,687
Jun 2025	32.50	−1.5%	32.33	34.71	29.50	33,993
May 2025	32.99	−4.5%	32.84	34.48	27.56	8,359
Apr 2025	34.56	−18.2%	40.15	40.15	31.41	19,399
Mar 2025	42.26	−21.7%	56.70	56.70	42.26	2,800
Feb 2025	54.00	+2.1%	53.43	56.50	47.53	1,048
Jan 2025	52.91	+10.7%	48.80	52.91	37.75	16,790
Dec 2024	47.80	−18.7%	58.80	60.50	44.60	3,469
Nov 2024	58.80	+1.7%	57.80	63.00	55.00	1,051
Oct 2024	57.80	+13.3%	51.00	60.10	51.00	1,204
Sep 2024	51.00	+7.0%	45.30	52.52	40.40	13,676
Aug 2024	47.68	−7.3%	50.00	50.24	42.04	24,989
Jul 2024	51.45	−16.7%	64.83	70.00	44.35	10,539
Jun 2024	61.75	0.0%	61.75	61.75	61.75	200
May 2024	61.75	+0.9%	64.27	70.14	58.25	4,748
Apr 2024	61.21	+0.5%	57.86	64.05	49.62	15,482
Mar 2024	60.90	−2.4%	65.50	68.77	59.73	14,701
Feb 2024	62.40	+35.6%	43.75	64.36	39.76	43,438
Jan 2024	46.01	−2.9%	47.38	66.10	45.02	1,31,075
Dec 2023	47.38	−0.1%	49.30	50.40	43.42	20,987
Nov 2023	47.45	−6.8%	48.36	52.49	41.50	11,610
Oct 2023	50.90	+7.1%	48.48	57.30	48.48	18,875
Sep 2023	47.53	+19.2%	40.68	49.47	40.68	1,19,134
Aug 2023	39.89	+30.7%	32.04	39.89	26.89	48,085
Jul 2023	30.52	−10.2%	34.00	36.22	29.00	18,266
Jun 2023	34.00	+25.9%	28.35	42.90	28.35	26,068
May 2023	27.00	−36.6%	40.44	42.00	26.00	7,604
Apr 2023	42.56	+34.0%	31.75	45.85	31.75	10,379
Mar 2023	31.75	−15.9%	36.26	37.80	31.00	12,109
Feb 2023	37.75	−15.4%	42.45	42.45	33.70	66,516
Jan 2023	44.60	+8.6%	41.10	50.30	37.35	56,977
Dec 2022	41.05	−11.8%	46.55	46.55	36.75	1,05,190
Nov 2022	46.55	+24.3%	39.30	52.55	35.05	3,04,412
Oct 2022	37.45	+126.6%	17.35	37.45	17.35	1,71,393
Sep 2022	16.53	+83.7%	9.00	16.53	8.75	40,465
Aug 2022	9.00	−1.1%	9.10	9.76	8.28	4,932
Jul 2022	9.10	−6.7%	10.23	10.23	9.10	1,788
Jun 2022	9.75	−2.5%	10.50	10.90	9.41	3,639
May 2022	10.00	−16.2%	11.34	11.92	9.75	35,286
Apr 2022	11.93	+31.4%	9.10	12.59	9.10	17,252
Mar 2022	9.08	−12.4%	10.37	10.37	7.93	5,641
Feb 2022	10.37	−3.5%	11.25	11.99	9.87	2,989
Jan 2022	10.75	−21.2%	14.00	14.58	10.68	39,998
Dec 2021	13.64	+29.9%	10.75	14.75	8.80	52,913
Nov 2021	10.50	+4.0%	10.40	10.80	9.10	8,382
Oct 2021	10.10	+16.8%	9.08	11.25	9.08	21,017
Sep 2021	8.65	+14.9%	7.53	8.65	7.51	83
Aug 2021	7.53	−10.4%	8.40	8.40	7.51	1,635
Jul 2021	8.40	−5.2%	8.86	8.86	8.00	1,003
Jun 2021	8.86	−35.6%	13.75	13.75	8.45	7,716
May 2021	13.75	−5.5%	13.83	13.83	13.14	31
Apr 2021	14.55	−1.4%	14.75	15.30	13.90	815
Mar 2021	14.75	+22.9%	12.59	15.96	11.92	607
Feb 2021	12.00	+58.5%	7.20	12.00	6.50	2,791
Jan 2021	7.57	−9.9%	8.40	8.40	7.57	365
Dec 2020	8.40	+5.0%	8.40	8.40	8.40	51
Oct 2020	8.00	0.0%	8.00	8.00	8.00	188
Sep 2020	8.00	0.0%	8.00	8.00	8.00	37
Aug 2020	8.00	−6.8%	8.58	8.58	8.00	5,153
Jul 2020	8.58	−9.7%	9.03	9.03	8.58	3,500
Jun 2020	9.50	−6.7%	10.00	10.00	9.10	1,533
Mar 2020	10.18	+4.9%	9.70	10.18	9.70	27
Feb 2020	9.70	0.0%	9.70	9.70	9.70	202
Jan 2020	9.70	+4.5%	9.70	10.18	9.70	893
Nov 2019	9.28	+6.1%	8.75	9.28	8.75	122
Oct 2019	8.75	+4.5%	8.78	8.78	8.75	2,047
Sep 2019	8.37	−22.9%	10.85	10.85	7.99	6,186
Aug 2019	10.85	0.0%	10.85	10.85	10.85	845
Jul 2019	10.85	+4.9%	10.85	10.85	10.85	139
Jun 2019	10.34	+5.0%	9.50	10.34	9.50	338
Dec 2018	9.85	0.0%	9.85	9.85	9.85	2
Nov 2018	9.85	−0.2%	10.36	10.36	9.85	200
Oct 2018	9.87	+5.0%	9.87	9.87	9.87	300
Sep 2018	9.40	−0.5%	9.40	9.40	9.40	158
Aug 2018	9.45	−2.8%	9.24	9.45	9.00	65
Jun 2018	9.72	+10.2%	9.26	9.72	9.26	1,28,707
May 2018	8.82	−9.3%	9.24	10.14	7.95	1,46,069
Apr 2018	9.72	−17.1%	11.73	11.75	9.24	5,916
Mar 2018	11.73	−9.6%	12.34	12.34	11.73	1,200
Feb 2018	12.98	−5.0%	12.98	12.98	12.98	310
Jan 2018	13.66	+5.1%	13.65	15.04	13.65	10,437
Dec 2017	13.00	+5.1%	12.37	13.62	12.37	2,774
Nov 2017	12.37	−5.0%	12.50	12.50	12.37	1,201
Oct 2017	13.02	0.0%	13.02	13.02	13.02	450
Sep 2017	13.02	−5.0%	13.02	13.03	13.02	3,100
Aug 2017	13.70	+1.5%	13.70	13.70	13.70	46
Jul 2017	13.50	−22.0%	16.45	16.45	10.85	24,412
Jun 2017	17.30	−3.9%	17.30	17.30	17.30	709
May 2017	18.00	−0.8%	18.15	18.15	16.45	20,521
Apr 2017	18.15	+15.2%	15.75	18.15	15.75	1,451
Mar 2017	15.75	+5.0%	15.00	15.75	15.00	26
Feb 2017	15.00	+0.7%	15.00	15.00	15.00	59
Jan 2017	14.90	−4.8%	14.90	14.90	14.90	6
Nov 2016	15.65	−6.0%	17.35	17.45	15.65	46,771
Oct 2016	16.65	−1.8%	16.40	17.00	16.10	5,126
Sep 2016	16.95	−15.3%	20.00	20.70	16.70	20,640
Aug 2016	20.00	+10.5%	17.20	20.80	17.20	33,204
Jul 2016	18.10	−6.9%	20.40	21.30	18.10	24,323
Jun 2016	19.45	−6.5%	21.00	21.50	17.10	51,754
May 2016	20.80	+20.6%	17.00	22.90	16.65	49,968
Apr 2016	17.25	−4.2%	18.25	19.50	16.60	45,000
Mar 2016	18.00	+9.8%	16.10	18.35	16.05	56,607
Feb 2016	16.40	−7.3%	17.15	18.25	15.70	64,654
Jan 2016	17.70	−15.9%	21.15	21.30	17.70	66,753
Dec 2015	21.05	+6.6%	19.85	21.60	19.25	3,34,234
Nov 2015	19.75	+11.6%	17.65	20.40	17.45	2,93,782
Oct 2015	17.70	−0.3%	17.80	18.35	16.75	3,53,035
Sep 2015	17.75	−8.0%	19.20	19.70	17.55	3,40,239
Aug 2015	19.30	+7.5%	18.00	20.00	18.00	3,60,903
Jul 2015	17.95	+17.3%	16.05	22.00	16.05	3,71,915
Jun 2015	15.30	−0.3%	15.20	15.70	15.00	4,43,280
May 2015	15.35	−6.3%	17.20	20.80	15.35	1,63,585
Apr 2015	16.39	+15.9%	13.16	16.39	10.84	4,02,443
Mar 2015	14.14	+40.6%	10.10	16.93	10.00	7,89,200
Feb 2015	10.06	−9.4%	11.00	13.00	9.80	2,84,564
Jan 2015	11.10	+2.7%	10.80	12.97	10.25	89,835
Dec 2014	10.81	+3.8%	10.60	13.00	10.25	1,20,311
Nov 2014	10.41	−6.2%	11.05	11.13	10.11	78,626
Oct 2014	11.10	−1.3%	11.35	13.80	10.45	96,870
Sep 2014	11.25	+5.1%	10.76	14.85	10.50	2,58,928
Aug 2014	10.70	–	13.50	17.20	10.70	3,11,092

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	32.88	32.88	32.49	32.88	32.85	367
22 Oct 2026	31.32	31.32	31.32	31.32	31.32	2,201
21 Oct 2026	29.83	29.83	29.83	29.83	29.83	1
19 Oct 2026	28.41	28.41	26.00	28.41	–	92
16 Oct 2026	25.66	27.06	25.66	27.06	27.04	101
15 Oct 2026	25.78	25.78	25.78	25.78	25.78	79
14 Oct 2026	26.42	26.42	24.25	24.56	–	13
13 Oct 2026	25.17	25.17	25.17	25.17	25.17	2,300
12 Oct 2026	27.03	27.03	24.80	25.17	–	8
9 Oct 2026	25.75	25.75	25.75	25.75	25.75	5
8 Oct 2026	28.00	28.00	26.88	26.92	26.92	503
7 Oct 2026	28.00	28.00	28.00	28.00	28.00	4
6 Oct 2026	27.33	29.00	27.33	27.76	27.38	246
5 Oct 2026	29.80	31.00	28.75	28.75	–	36
1 Oct 2026	29.00	30.50	29.00	29.88	–	7
30 Sep 2026	30.50	30.50	29.00	29.50	29.59	5,742
29 Sep 2026	28.50	29.07	28.50	29.07	29.02	17,150
28 Sep 2026	27.80	29.19	27.00	27.69	27.72	1,191
25 Sep 2026	29.93	29.93	27.71	27.80	27.79	6,142
24 Sep 2026	29.20	29.20	28.01	29.16	–	28
23 Sep 2026	27.10	29.93	27.10	27.81	27.15	10,021
22 Sep 2026	28.50	31.00	28.30	28.51	–	15

Prices in ₹ per share as traded, not adjusted.