Fynx Capital Limited (BOM:507962)
India · Delayed Price · Currency is INR 6.79
-0.35 (-4.90%)
At close: Aug 21, 2026
Fynx Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -4.90% | 6,242 |
| Aug 20, 2026 | 7.83 | 7.83 | 7.14 | 7.14 | 7.14 | -4.93% | 42,951 |
| Aug 19, 2026 | 7.53 | 7.53 | 7.36 | 7.51 | 7.51 | 4.60% | 93,981 |
| Aug 18, 2026 | 6.90 | 7.18 | 6.90 | 7.18 | 7.18 | 4.97% | 85,465 |
| Aug 17, 2026 | 6.84 | 6.84 | 6.26 | 6.84 | 6.84 | 4.91% | 33,946 |
| Aug 14, 2026 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 4.99% | 51,483 |
| Aug 13, 2026 | 6.14 | 6.21 | 5.92 | 6.21 | 6.21 | 4.90% | 43,383 |
| Aug 12, 2026 | 5.75 | 5.92 | 5.75 | 5.92 | 5.92 | 4.96% | 77,497 |
| Aug 11, 2026 | 5.40 | 5.74 | 5.40 | 5.64 | 5.64 | 2.36% | 24,253 |
| Aug 10, 2026 | 5.38 | 5.51 | 5.13 | 5.51 | 5.51 | 4.95% | 62,835 |
| Aug 7, 2026 | 5.27 | 5.27 | 4.78 | 5.25 | 5.25 | 4.58% | 165,503 |
| Aug 6, 2026 | 5.23 | 5.23 | 4.75 | 5.02 | 5.02 | 0.60% | 15,765 |
| Aug 5, 2026 | 5.28 | 5.39 | 4.90 | 4.99 | 4.99 | -2.92% | 52,097 |
| Aug 4, 2026 | 5.19 | 5.34 | 4.87 | 5.14 | 5.14 | 0.98% | 7,045 |
| Aug 3, 2026 | 5.05 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 132,977 |
| Jul 31, 2026 | 4.63 | 4.87 | 4.50 | 4.85 | 4.85 | 4.08% | 57,531 |
| Jul 30, 2026 | 4.65 | 4.67 | 4.37 | 4.66 | 4.66 | 4.72% | 216,339 |
| Jul 29, 2026 | 4.30 | 4.49 | 4.08 | 4.45 | 4.45 | 3.97% | 2,554 |
| Jul 28, 2026 | 4.59 | 4.59 | 4.28 | 4.28 | 4.28 | -3.60% | 3,253 |
| Jul 27, 2026 | 4.70 | 4.70 | 4.35 | 4.44 | 4.44 | -1.55% | 8,664 |
| Jul 24, 2026 | 4.47 | 4.51 | 4.30 | 4.51 | 4.51 | 4.64% | 2,702 |
| Jul 23, 2026 | 4.54 | 4.54 | 4.28 | 4.31 | 4.31 | -4.22% | 44,305 |
| Jul 22, 2026 | 4.69 | 4.69 | 4.46 | 4.50 | 4.50 | -4.05% | 14,970 |
| Jul 21, 2026 | 4.84 | 4.84 | 4.48 | 4.69 | 4.69 | 0.21% | 12,923 |
| Jul 20, 2026 | 4.69 | 4.80 | 4.38 | 4.68 | 4.68 | 1.74% | 6,615 |
| Jul 17, 2026 | 4.38 | 4.69 | 4.33 | 4.60 | 4.60 | 2.91% | 58,054 |
| Jul 16, 2026 | 4.72 | 4.72 | 4.39 | 4.47 | 4.47 | -0.67% | 62,573 |
| Jul 15, 2026 | 4.74 | 4.74 | 4.30 | 4.50 | 4.50 | -0.44% | 7,947 |
| Jul 14, 2026 | 4.65 | 4.65 | 4.32 | 4.52 | 4.52 | 1.80% | 8,616 |
| Jul 13, 2026 | 4.53 | 4.53 | 4.15 | 4.44 | 4.44 | 2.54% | 5,089 |
| Jul 10, 2026 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | 4.09% | 1,528 |
| Jul 9, 2026 | 4.13 | 4.17 | 4.06 | 4.16 | 4.16 | 4.52% | 23,657 |
| Jul 8, 2026 | 4.10 | 4.37 | 3.98 | 3.98 | 3.98 | -4.78% | 61,105 |
| Jul 7, 2026 | 4.44 | 4.54 | 4.14 | 4.18 | 4.18 | -3.91% | 44,976 |
| Jul 6, 2026 | 4.43 | 4.63 | 4.31 | 4.35 | 4.35 | -3.97% | 12,352 |
| Jul 3, 2026 | 4.99 | 4.99 | 4.53 | 4.53 | 4.53 | -4.83% | 34,259 |
| Jul 2, 2026 | 4.75 | 4.79 | 4.67 | 4.76 | 4.76 | 4.16% | 7,644 |
| Jul 1, 2026 | 4.70 | 4.85 | 4.49 | 4.57 | 4.57 | -2.56% | 9,007 |
| Jun 30, 2026 | 4.85 | 4.85 | 4.52 | 4.69 | 4.69 | 1.52% | 19,467 |
| Jun 29, 2026 | 4.69 | 4.74 | 4.40 | 4.62 | 4.62 | 1.09% | 15,436 |
| Jun 25, 2026 | 4.70 | 4.76 | 4.49 | 4.57 | 4.57 | -2.77% | 13,717 |
| Jun 24, 2026 | 4.84 | 4.84 | 4.40 | 4.70 | 4.70 | 1.95% | 17,299 |
| Jun 23, 2026 | 4.77 | 4.77 | 4.40 | 4.61 | 4.61 | 0.22% | 55,841 |
| Jun 22, 2026 | 4.69 | 4.72 | 4.41 | 4.60 | 4.60 | - | 15,722 |
| Jun 19, 2026 | 4.61 | 4.80 | 4.39 | 4.60 | 4.60 | -0.22% | 2,072 |
| Jun 18, 2026 | 4.31 | 4.75 | 4.31 | 4.61 | 4.61 | 1.77% | 13,404 |
| Jun 17, 2026 | 4.54 | 4.74 | 4.38 | 4.53 | 4.53 | -1.31% | 6,136 |
| Jun 16, 2026 | 4.54 | 4.75 | 4.38 | 4.59 | 4.59 | 1.32% | 3,746 |
| Jun 15, 2026 | 4.43 | 4.54 | 4.35 | 4.53 | 4.53 | 4.38% | 6,842 |
| Jun 12, 2026 | 4.50 | 4.50 | 4.33 | 4.34 | 4.34 | -4.62% | 3,087 |