Fratelli Vineyards share price history

BSE: 541741BeveragesSmall Cap

Fratelli Vineyards Limited · Face value ₹10 · Listed Aug 2018

₹124.20₹0.95 (0.76%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹125.15.

28 Oct: open ₹130.95, high ₹130.95, low ₹118.90

52-week range of traded prices to 28 Oct 2026

₹61.55Low, 30 Mar 2026₹151.00High, 31 Oct 2025

Market cap: ₹540 Cr2,010th largest listed
P/E: Lossover the last 12 months
P/B: 3.97
Dividend yield: Nonein the last 12 months
ROE: −15.6%
ROCE: −5.3%
Debt to equity: 0.88
Volume, BSE: 33,334

Fratelli Vineyards share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Fratelli Vineyards' share price is on record from 20 Aug 2018, when it closed at ₹93.10, to 28 Oct 2026. Its highest close was ₹485.60 on 6 Aug 2024 and its lowest ₹11.75 on 13 Apr 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	124.20	+15.7%	138.00	62.77	108.60	142.25	61.55	42,39,136
2025	107.35	−67.9%	338.40	104.50	347.50	348.90	102.00	59,07,911
2024	334.00	+703.5%	485.60	41.87	40.00	494.80	39.55	12,61,156
2023	41.57	+39.5%	62.62	21.67	29.80	64.00	21.56	10,56,263
2022	29.80	−0.8%	59.95	25.10	31.55	62.90	23.85	7,98,469
2021	30.05	+71.7%	30.05	11.75	18.35	30.05	11.56	2,17,514
2020	17.50	−16.3%	20.75	11.95	20.80	20.80	11.36	14,833
2019	20.90	−40.2%	38.90	13.75	33.25	40.80	13.10	26,996
2018	34.95	–	93.10	24.90	98.00	98.00	23.70	35,727

₹ 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. 2018 is from its first session, 20 Aug 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	124.20	−2.3%	127.10	132.00	112.00	1,95,193
Sep 2026	127.10	−5.3%	135.00	142.25	117.60	3,59,364
Aug 2026	134.25	+29.3%	108.00	136.45	98.60	9,28,859
Jul 2026	103.81	+8.1%	96.45	105.00	87.17	4,45,239
Jun 2026	96.01	+10.8%	82.29	113.89	77.22	9,73,458
May 2026	86.62	+2.1%	84.84	86.62	70.62	1,26,756
Apr 2026	84.84	+35.2%	66.80	92.00	65.12	1,44,921
Mar 2026	62.77	−29.7%	87.98	90.10	61.55	5,59,676
Feb 2026	89.31	+0.3%	87.00	99.00	82.50	2,26,405
Jan 2026	89.05	−17.0%	108.60	110.50	86.05	2,79,265
Dec 2025	107.35	−7.8%	118.80	122.35	105.00	5,16,761
Nov 2025	116.40	−18.4%	144.90	148.60	115.00	3,42,331
Oct 2025	142.65	+21.2%	117.65	151.00	112.25	6,09,824
Sep 2025	117.65	+10.1%	106.80	161.80	102.00	35,06,594
Aug 2025	106.85	−23.8%	140.30	142.00	105.00	1,23,839
Jul 2025	140.30	+0.8%	146.10	159.85	130.25	72,519
Jun 2025	139.25	−1.2%	139.00	150.45	134.05	82,353
May 2025	141.00	−18.2%	174.70	174.70	133.20	1,32,269
Apr 2025	172.30	−2.2%	170.10	204.85	160.30	1,71,555
Mar 2025	176.25	−14.8%	206.95	217.90	164.00	1,59,332
Feb 2025	206.95	−24.3%	261.05	289.00	179.00	77,838
Jan 2025	273.40	−18.1%	347.50	348.90	231.45	1,12,696
Dec 2024	334.00	+18.9%	286.65	387.90	270.00	1,73,531
Nov 2024	281.00	−12.2%	332.30	350.00	248.30	83,895
Oct 2024	320.00	−16.1%	391.35	399.90	292.45	90,230
Sep 2024	381.35	+0.8%	370.70	443.45	351.00	1,39,242
Aug 2024	378.25	−5.4%	419.90	494.80	378.25	1,89,052
Jul 2024	399.95	+8.6%	375.70	414.70	325.75	1,40,253
Jun 2024	368.35	+45.4%	258.30	368.35	258.30	1,92,415
May 2024	253.25	+54.2%	167.50	253.25	167.50	12,737
Apr 2024	164.25	+48.0%	113.15	164.25	113.15	55,309
Mar 2024	110.95	+42.7%	79.29	110.95	79.29	13,569
Feb 2024	77.74	+60.4%	50.90	77.74	50.90	98,074
Jan 2024	48.48	+16.6%	40.00	48.48	39.55	72,849
Dec 2023	41.57	−30.1%	56.52	56.52	40.83	1,05,285
Nov 2023	59.49	+121.2%	26.90	64.00	23.85	1,93,849
Oct 2023	26.90	−1.7%	27.05	29.67	25.50	49,693
Sep 2023	27.37	−0.4%	28.00	34.01	26.50	1,25,941
Aug 2023	27.49	+11.1%	24.95	33.05	23.00	1,23,252
Jul 2023	24.74	+2.3%	24.50	26.99	22.06	1,28,387
Jun 2023	24.19	−1.3%	25.13	26.99	22.06	63,157
May 2023	24.52	−5.9%	24.78	28.20	22.80	75,719
Apr 2023	26.06	+20.3%	22.10	30.80	21.56	43,190
Mar 2023	21.67	−22.5%	29.25	29.25	21.66	11,340
Feb 2023	27.95	−14.9%	33.95	35.90	27.90	67,555
Jan 2023	32.85	+10.2%	29.80	32.85	25.75	68,895
Dec 2022	29.80	−13.5%	34.45	35.80	28.70	54,315
Nov 2022	34.45	−22.8%	42.50	48.60	31.40	15,234
Oct 2022	44.65	−18.8%	56.10	57.00	44.25	23,565
Sep 2022	55.00	+75.2%	31.85	62.90	30.30	2,14,472
Aug 2022	31.40	+11.0%	28.30	38.80	27.10	97,078
Jul 2022	28.30	−7.4%	29.10	35.10	27.80	38,980
Jun 2022	30.55	−5.3%	30.65	33.45	27.85	16,597
May 2022	32.25	−6.9%	36.30	36.35	27.50	26,675
Apr 2022	34.65	+26.2%	26.60	43.30	26.60	49,167
Mar 2022	27.45	−7.4%	28.20	33.40	26.30	25,443
Feb 2022	29.65	−30.1%	40.30	40.30	23.85	62,859
Jan 2022	42.40	+41.1%	31.55	60.30	28.90	1,74,084
Dec 2021	30.05	+99.0%	15.75	30.05	14.35	46,536
Nov 2021	15.10	−2.6%	16.00	16.40	12.90	23,054
Oct 2021	15.50	−9.6%	17.50	18.05	14.55	63,662
Sep 2021	17.15	+4.9%	17.15	19.80	14.85	7,818
Aug 2021	16.35	+4.1%	16.45	17.30	13.65	12,655
Jul 2021	15.70	0.0%	15.70	18.00	15.00	17,214
Jun 2021	15.70	−10.3%	16.65	19.00	14.35	16,671
May 2021	17.50	+25.8%	14.60	18.85	14.57	4,353
Apr 2021	13.91	−7.0%	14.21	14.21	11.75	2,981
Mar 2021	14.95	−16.4%	18.75	18.80	13.90	7,464
Feb 2021	17.89	+46.6%	12.05	18.00	11.56	4,690
Jan 2021	12.20	−30.3%	18.35	18.35	11.70	10,416
Dec 2020	17.50	+0.3%	18.20	18.20	13.50	5,435
Nov 2020	17.45	−5.4%	19.30	19.30	17.45	32
Oct 2020	18.45	−5.4%	18.55	20.30	18.45	67
Sep 2020	19.50	+7.7%	17.95	19.60	17.75	168
Aug 2020	18.10	+5.5%	17.00	18.40	16.90	579
Jul 2020	17.15	+2.1%	17.55	18.80	16.65	125
Jun 2020	16.80	+40.6%	11.36	17.68	11.36	4,409
May 2020	11.95	−31.5%	16.70	17.00	11.95	1,689
Apr 2020	17.45	−15.9%	19.75	19.75	17.05	2,268
Jan 2020	20.75	−0.7%	20.80	20.80	19.90	61
Dec 2019	20.90	+8.5%	19.25	21.95	19.20	226
Nov 2019	19.27	+33.8%	14.10	19.27	13.70	724
Oct 2019	14.40	−6.9%	16.20	16.20	13.10	1,204
Sep 2019	15.46	+8.1%	15.01	16.27	14.73	443
Aug 2019	14.30	−12.3%	15.50	16.35	14.25	292
Jul 2019	16.30	−7.6%	18.50	21.85	16.30	997
Jun 2019	17.65	−1.9%	17.10	20.50	16.85	219
May 2019	18.00	−9.8%	19.00	19.95	16.15	987
Apr 2019	19.95	−7.4%	20.50	22.00	18.35	4,123
Mar 2019	21.55	+2.9%	20.30	22.65	19.00	12,040
Feb 2019	20.95	−43.1%	35.05	35.05	20.20	2,961
Jan 2019	36.85	+5.4%	33.25	40.80	33.25	2,780
Dec 2018	34.95	+13.5%	32.30	35.25	32.00	18
Nov 2018	30.80	−3.4%	30.35	32.35	27.20	1,473
Oct 2018	31.90	+13.7%	26.65	33.55	26.65	65
Sep 2018	28.05	−61.1%	68.55	68.55	23.70	32,896
Aug 2018	72.15	–	98.00	98.00	72.15	1,275

₹ 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
28 Oct 2026	130.95	130.95	118.90	124.20	122.58	33,334
27 Oct 2026	127.95	127.95	122.00	125.15	125.89	18,835
26 Oct 2026	129.65	129.65	120.00	126.15	124.73	8,119
23 Oct 2026	115.50	123.50	114.95	123.50	117.45	5,068
22 Oct 2026	112.55	123.50	112.00	120.95	119.82	6,933
21 Oct 2026	126.85	126.85	115.45	117.70	118.23	22,441
19 Oct 2026	123.30	126.00	118.85	121.50	120.59	13,255
16 Oct 2026	128.55	128.85	122.00	123.30	123.89	5,803
15 Oct 2026	132.00	132.00	122.40	126.00	126.29	6,152
14 Oct 2026	124.75	129.85	124.55	128.00	126.41	11,902
13 Oct 2026	124.00	124.80	120.00	124.80	121.38	2,780
12 Oct 2026	124.75	126.00	121.30	124.85	124.54	5,849
9 Oct 2026	125.80	127.25	120.65	126.75	123.26	3,801
8 Oct 2026	127.30	127.30	120.50	126.90	122.44	5,778
7 Oct 2026	127.20	128.95	123.00	126.65	125.38	8,651
6 Oct 2026	127.85	131.45	124.50	127.20	129.68	6,166
5 Oct 2026	116.30	128.00	115.90	128.00	120.91	21,537
1 Oct 2026	127.10	127.10	120.75	121.95	121.86	8,789
30 Sep 2026	124.35	133.85	124.35	127.10	128.17	1,889
29 Sep 2026	132.15	133.85	128.00	130.00	129.59	7,209
28 Sep 2026	130.25	138.70	129.20	130.05	130.53	4,215
25 Sep 2026	132.00	137.00	132.00	135.95	133.61	7,666

Prices in ₹ per share as traded, not adjusted.