Fynx Capital Limited (BOM:507962)
India · Delayed Price · Currency is INR 37.84
+0.74 (1.99%)
At close: Sep 23, 2025
Fynx Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 36.36 | 37.84 | 36.36 | 37.84 | 37.84 | 1.99% | 236 |
| Sep 22, 2025 | 36.85 | 38.35 | 36.85 | 37.10 | 37.10 | -1.33% | 1,450 |
| Sep 19, 2025 | 36.15 | 37.61 | 36.15 | 37.60 | 37.60 | 1.95% | 9,788 |
| Sep 18, 2025 | 36.90 | 36.90 | 36.88 | 36.88 | 36.88 | 1.93% | 11,371 |
| Sep 17, 2025 | 34.80 | 36.18 | 34.80 | 36.18 | 36.18 | 1.97% | 7,901 |
| Sep 16, 2025 | 35.45 | 35.48 | 35.45 | 35.48 | 35.48 | 1.98% | 8,853 |
| Sep 15, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.99% | 700 |
| Sep 12, 2025 | 34.07 | 34.11 | 34.07 | 34.11 | 34.11 | 1.97% | 11,203 |
| Sep 11, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 1.98% | 12 |
| Sep 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 4.99% | 287 |
| Sep 9, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 4.97% | 2,130 |
| Sep 8, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 4.97% | 14,088 |
| Sep 5, 2025 | 27.00 | 28.35 | 27.00 | 28.35 | 28.35 | 5.00% | 10,455 |
| Sep 4, 2025 | 27.40 | 27.40 | 25.35 | 27.00 | 27.00 | 1.31% | 8,298 |
| Sep 3, 2025 | 25.45 | 26.70 | 24.18 | 26.65 | 26.65 | 4.72% | 5,426 |
| Sep 2, 2025 | 27.65 | 27.69 | 25.07 | 25.45 | 25.45 | -3.53% | 4,227 |
| Sep 1, 2025 | 27.76 | 27.76 | 26.38 | 26.38 | 26.38 | -4.97% | 3,536 |
| Aug 29, 2025 | 28.00 | 28.00 | 27.60 | 27.76 | 27.76 | -4.28% | 5,377 |
| Aug 28, 2025 | 29.91 | 29.92 | 27.45 | 29.00 | 29.00 | 1.75% | 7,435 |
| Aug 26, 2025 | 29.02 | 29.02 | 26.41 | 28.50 | 28.50 | 3.11% | 8,753 |
| Aug 25, 2025 | 25.03 | 27.65 | 25.03 | 27.64 | 27.64 | 4.94% | 20,759 |
| Aug 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.97% | 584 |
| Aug 21, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.97% | 62 |
| Aug 20, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.97% | 200 |
| Aug 19, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -2.00% | 3,514 |
| Aug 18, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.99% | 1,032 |
| Aug 14, 2025 | 28.53 | 29.11 | 28.53 | 29.11 | 29.11 | - | 2,765 |
| Aug 13, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.99% | 1,612 |
| Aug 12, 2025 | 29.67 | 29.70 | 29.67 | 29.70 | 29.70 | -1.88% | 426 |
| Aug 11, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.98% | 113 |
| Aug 8, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -2.00% | 419 |
| Aug 7, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.99% | 1,834 |
| Aug 6, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.98% | 83 |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.97% | 230 |
| Aug 4, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -1.99% | 1,056 |
| Aug 1, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.98% | 3,182 |
| Jul 31, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -2.00% | 353 |
| Jul 30, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -1.99% | 523 |
| Jul 29, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -2.00% | 753 |
| Jul 28, 2025 | 35.78 | 37.24 | 35.78 | 37.00 | 37.00 | 1.34% | 31,617 |
| Jul 25, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -1.99% | 2,710 |
| Jul 24, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -2.00% | 3,459 |
| Jul 23, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.99% | 5,917 |
| Jul 22, 2025 | 38.84 | 38.84 | 38.78 | 38.78 | 38.78 | 1.84% | 42,576 |
| Jul 21, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1.98% | 145 |
| Jul 18, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.99% | 1,205 |
| Jul 17, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 4.99% | 15 |
| Jul 16, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 5.00% | 5 |
| Jul 15, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 5.00% | 5 |
| Jul 14, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 4.98% | 2,690 |