Fynx Capital Limited (BOM:507962)
India · Delayed Price · Currency is INR 5.35
+0.07 (1.33%)
At close: Nov 13, 2026
Fynx Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.39 | 5.50 | 5.02 | 5.35 | 5.35 | 1.33% | 7,999 |
| Nov 12, 2026 | 5.55 | 5.55 | 5.28 | 5.28 | 5.28 | -4.86% | 64,398 |
| Nov 11, 2026 | 5.60 | 6.13 | 5.55 | 5.55 | 5.55 | -4.97% | 217,358 |
| Nov 9, 2026 | 5.74 | 5.84 | 5.50 | 5.84 | 5.84 | 4.85% | 79,592 |
| Nov 8, 2026 | 5.83 | 5.83 | 5.41 | 5.57 | 5.57 | -2.11% | 10,473 |
| Nov 6, 2026 | 6.09 | 6.09 | 5.69 | 5.69 | 5.69 | -4.85% | 15,557 |
| Nov 5, 2026 | 6.33 | 6.33 | 5.73 | 5.98 | 5.98 | -0.83% | 16,664 |
| Nov 4, 2026 | 6.03 | 6.03 | 5.73 | 6.03 | 6.03 | - | 3,435 |
| Nov 3, 2026 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | - | 508 |
| Nov 2, 2026 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 4.33% | 124 |
| Oct 30, 2026 | 6.00 | 6.00 | 5.69 | 5.78 | 5.78 | -3.34% | 1,836 |
| Oct 29, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.98 | 4.91% | 13,426 |
| Oct 28, 2026 | 6.27 | 6.27 | 5.69 | 5.70 | 5.70 | -4.68% | 9,951 |
| Oct 27, 2026 | 5.42 | 5.98 | 5.42 | 5.98 | 5.98 | 4.91% | 3,076 |
| Oct 26, 2026 | 5.84 | 6.01 | 5.70 | 5.70 | 5.70 | -0.52% | 5,605 |
| Oct 23, 2026 | 5.70 | 5.90 | 5.70 | 5.73 | 5.73 | 1.96% | 4,478 |
| Oct 22, 2026 | 5.95 | 6.00 | 5.62 | 5.62 | 5.62 | -4.91% | 11,168 |
| Oct 21, 2026 | 5.83 | 6.10 | 5.81 | 5.91 | 5.91 | 1.72% | 732 |
| Oct 19, 2026 | 6.16 | 6.16 | 5.81 | 5.81 | 5.81 | -4.75% | 497 |
| Oct 16, 2026 | 6.58 | 6.60 | 6.10 | 6.10 | 6.10 | -4.98% | 6,347 |
| Oct 15, 2026 | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | -0.47% | 2,117 |
| Oct 14, 2026 | 6.45 | 6.75 | 6.20 | 6.45 | 6.45 | - | 4,515 |
| Oct 13, 2026 | 6.27 | 6.45 | 5.85 | 6.45 | 6.45 | 4.88% | 1,724 |
| Oct 12, 2026 | 6.38 | 6.60 | 6.15 | 6.15 | 6.15 | -4.95% | 2,746 |
| Oct 9, 2026 | 6.20 | 6.51 | 6.20 | 6.47 | 6.47 | 4.35% | 4,369 |
| Oct 8, 2026 | 6.50 | 6.82 | 6.20 | 6.20 | 6.20 | -4.62% | 6,571 |
| Oct 7, 2026 | 6.26 | 6.52 | 5.92 | 6.50 | 6.50 | 4.33% | 27,051 |
| Oct 6, 2026 | 6.49 | 6.53 | 6.20 | 6.23 | 6.23 | -4.01% | 2,189 |
| Oct 5, 2026 | 6.25 | 6.56 | 6.10 | 6.49 | 6.49 | 3.84% | 29,586 |
| Oct 1, 2026 | 6.17 | 6.30 | 6.05 | 6.25 | 6.25 | 1.30% | 6,510 |
| Sep 30, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | 4.75% | 5,400 |
| Sep 29, 2026 | 5.96 | 6.10 | 5.89 | 5.89 | 5.89 | -1.17% | 6,107 |
| Sep 28, 2026 | 6.40 | 6.40 | 5.92 | 5.96 | 5.96 | -4.33% | 1,181 |
| Sep 25, 2026 | 6.30 | 6.30 | 6.07 | 6.23 | 6.23 | -2.35% | 734 |
| Sep 24, 2026 | 6.99 | 6.99 | 6.34 | 6.38 | 6.38 | -4.35% | 21,924 |
| Sep 23, 2026 | 6.30 | 6.75 | 6.13 | 6.67 | 6.67 | 3.41% | 9,539 |
| Sep 22, 2026 | 6.14 | 6.58 | 5.99 | 6.45 | 6.45 | 2.87% | 31,337 |
| Sep 21, 2026 | 6.66 | 6.66 | 6.27 | 6.27 | 6.27 | -5.00% | 1,029 |
| Sep 18, 2026 | 6.17 | 6.60 | 6.17 | 6.60 | 6.60 | 1.69% | 3,163 |
| Sep 17, 2026 | 6.20 | 6.50 | 5.89 | 6.49 | 6.49 | 4.68% | 34,986 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | - | 614 |
| Sep 15, 2026 | 5.97 | 6.25 | 5.68 | 6.20 | 6.20 | 3.85% | 3,353 |
| Sep 11, 2026 | 6.00 | 6.00 | 5.70 | 5.97 | 5.97 | -0.50% | 1,566 |
| Sep 10, 2026 | 5.53 | 6.11 | 5.53 | 6.00 | 6.00 | 3.09% | 2,297 |
| Sep 9, 2026 | 5.49 | 5.82 | 5.28 | 5.82 | 5.82 | 4.86% | 2,905 |
| Sep 8, 2026 | 5.75 | 5.75 | 5.47 | 5.55 | 5.55 | -3.48% | 62,369 |
| Sep 7, 2026 | 6.25 | 6.25 | 5.75 | 5.75 | 5.75 | -4.96% | 15,115 |
| Sep 4, 2026 | 6.05 | 6.30 | 6.05 | 6.05 | 6.05 | -3.97% | 23,613 |
| Sep 3, 2026 | 6.51 | 6.51 | 5.93 | 6.30 | 6.30 | 1.61% | 16,064 |
| Sep 2, 2026 | 5.72 | 6.32 | 5.72 | 6.20 | 6.20 | 2.99% | 27,503 |