BSE · FORINTL · stock

Fortune International Limited (FORINTL) stock price history

Every BSE trading session of Fortune International Limited from Dec 30, 1998 to Sep 28, 2026: 6,931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FORINTL data, free keyYear by year table

FORINTL adjusted close, 1998 to 2026

FORINTLFortune International Limited
₹81.00+37.2% over one year
200020052010201520202025
₹126.35
All time high, 2024
₹92.00
52 week high, ₹52.00 low
6,931
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

FORINTL key facts

  • Fortune International Limited (FORINTL) closed at ₹81.00 on Sep 28, 2026 on BSE.
  • FORINTL's all time high close is ₹126.35, set on Oct 4, 2024; its all time low close is ₹5.01 on Aug 13, 2013.
  • FORINTL's 52 week range is ₹52.00 to ₹92.00.
  • FORINTL returned +37.2% over the year to Sep 28, 2026 and +83.7% over five years.
  • Over ten years FORINTL returned +170%, +10.4% a year compounded.
  • FORINTL's deepest drawdown was -93.2% from Mar 8, 2000 to Aug 13, 2013.
  • DataCedar holds 6,931 daily sessions of FORINTL history from Dec 30, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FORINTL price chart, 1998 to 2026

FORINTL adjusted close, Dec 30, 1998 to Sep 28, 2026₹5.79₹14.22₹34.90₹85.69200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FORINTL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.6%
3 months+4.5%
6 months+28.6%
Year to date+29.6%
1 year+37.2%
3 years+157.1%
5 years+83.7%
10 years+170.0%
Since Dec 30, 1998+196.7%
Compound annual growth, 27.7 years+4.0%

FORINTL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹126.35 on Oct 4, 2024
All time low close
₹5.01 on Aug 13, 2013
52 week high
₹92.00 on Jul 27, 2026
52 week low
₹52.00 on Dec 16, 2025
Deepest drawdown
-93.2% from Mar 8, 2000 to Aug 13, 2013, recovered Aug 10, 2021
Best single session
+17.6% on May 11, 2026
Worst single session
-60.1% on Aug 13, 2013
Volatility, 1 year annualised
52.7%
Sessions closing higher, 1 year
41%
Growth of 1 since 1998
3.0×
Best calendar year
2021, +686%
Worst calendar year
2022, -53%

FORINTL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹63.00₹92.00₹54.05₹81.00+28.6%215.7K184
2025₹76.25₹78.83₹48.51₹63.00-17.4%160.8K248
2024₹45.37₹132.65₹41.52₹76.25+76.5%661.4K245
2023₹34.65₹43.21₹28.00₹43.21+27.3%459.2K245
2022₹75.95₹83.65₹30.00₹33.95-53.1%549.9K248
2021₹8.80₹78.95₹8.80₹72.35+686.4%342.1K248
2020₹9.87₹10.00₹8.90₹9.20-6.8%3.3K250
2019₹11.51₹11.51₹9.87₹9.87-14.2%21K242
2018₹20.95₹22.50₹10.45₹11.51-45.1%21.3K246
2017₹23.30₹23.30₹20.95₹20.95-10.1%8.2K248
2016₹29.40₹30.00₹23.30₹23.30-20.7%20.2K246
2015₹28.85₹33.00₹28.00₹29.40+1.9%730246
2014₹15.95₹30.35₹15.95₹28.85+84.5%3.6K244
2013₹12.55₹15.64₹5.01₹15.64+24.6%760248
2012₹12.55₹12.55₹12.55₹12.550.0%0245
2011₹12.55₹12.55₹12.55₹12.550.0%0246
2010₹12.55₹12.55₹12.55₹12.550.0%0250
2009₹12.55₹12.55₹12.55₹12.550.0%0243
2008₹12.55₹12.55₹12.55₹12.550.0%40246
2007₹12.55₹12.55₹12.55₹12.550.0%20248
2006₹12.55₹12.55₹12.55₹12.550.0%0247
2005₹12.55₹12.55₹12.55₹12.550.0%0250
2004₹12.55₹12.55₹12.55₹12.550.0%0262
2003₹12.55₹12.55₹12.55₹12.550.0%960261
2002₹12.55₹12.55₹12.55₹12.550.0%0261
2001₹16.75₹18.00₹12.55₹12.55-25.1%1.8K261
2000₹27.30₹76.40₹11.05₹16.75-38.6%349.5K260
1999₹27.30₹27.30₹27.30₹27.300.0%0261
1998₹27.30₹27.30₹27.30₹27.30n/a02

FORINTL monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹81.00+1.9%
August 2026₹79.50-4.3%
July 2026₹83.08+5.8%
June 2026₹78.50-1.0%
May 2026₹79.27+3.6%
April 2026₹76.50+20.0%
March 2026₹63.77-6.2%
February 2026₹67.98+8.6%
January 2026₹62.59-0.7%
December 2025₹63.00+8.0%
November 2025₹58.33+2.3%
October 2025₹57.01-10.3%

About the FORINTL data

Daily bars. 6,931 sessions from Dec 30, 1998 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FORINTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

FORINTL share price history

Start with any symbol.

Start free