Fynx Capital Limited (BOM:507962)
India · Delayed Price · Currency is INR 4.570
+0.140 (3.16%)
At close: May 27, 2026
Fynx Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.38 | 4.79 | 4.38 | 4.43 | 4.43 | -3.28% | 21,747 |
| May 25, 2026 | 4.76 | 4.88 | 4.56 | 4.58 | 4.58 | -3.78% | 9,926 |
| May 22, 2026 | 4.85 | 4.85 | 4.42 | 4.76 | 4.76 | 3.03% | 3,754 |
| May 21, 2026 | 4.73 | 4.73 | 4.60 | 4.62 | 4.62 | 1.99% | 1,150 |
| May 20, 2026 | 4.44 | 4.86 | 4.44 | 4.53 | 4.53 | -2.58% | 5,802 |
| May 19, 2026 | 4.52 | 4.93 | 4.52 | 4.65 | 4.65 | -1.69% | 4,086 |
| May 18, 2026 | 4.82 | 4.88 | 4.51 | 4.73 | 4.73 | 1.07% | 22,255 |
| May 15, 2026 | 4.56 | 4.85 | 4.54 | 4.68 | 4.68 | -1.89% | 3,860 |
| May 14, 2026 | 4.73 | 4.83 | 4.48 | 4.77 | 4.77 | 1.27% | 4,938 |
| May 13, 2026 | 4.83 | 4.83 | 4.51 | 4.71 | 4.71 | -0.63% | 8,940 |
| May 12, 2026 | 4.71 | 4.80 | 4.61 | 4.74 | 4.74 | 2.82% | 6,657 |
| May 11, 2026 | 4.83 | 4.83 | 4.38 | 4.61 | 4.61 | - | 27,685 |
| May 8, 2026 | 4.86 | 4.86 | 4.48 | 4.61 | 4.61 | -2.12% | 40,630 |
| May 7, 2026 | 4.75 | 5.09 | 4.62 | 4.71 | 4.71 | -2.89% | 38,972 |
| May 6, 2026 | 5.14 | 5.19 | 4.81 | 4.85 | 4.85 | -4.15% | 55,398 |
| May 5, 2026 | 5.15 | 5.15 | 4.80 | 5.06 | 5.06 | 0.20% | 2,529 |
| May 4, 2026 | 5.39 | 5.39 | 5.01 | 5.05 | 5.05 | -3.07% | 10,679 |
| Apr 30, 2026 | 5.32 | 5.48 | 4.96 | 5.21 | 5.21 | -0.19% | 13,451 |
| Apr 29, 2026 | 5.34 | 5.34 | 5.08 | 5.22 | 5.22 | -2.25% | 8,889 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.24 | 5.34 | 5.34 | -0.19% | 4,157 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.11 | 5.35 | 5.35 | -0.37% | 9,545 |
| Apr 24, 2026 | 5.28 | 5.48 | 5.23 | 5.37 | 5.37 | 2.87% | 10,503 |
| Apr 23, 2026 | 5.28 | 5.47 | 5.10 | 5.22 | 5.22 | -0.76% | 10,020 |
| Apr 22, 2026 | 5.36 | 5.50 | 5.00 | 5.26 | 5.26 | 0.19% | 11,477 |
| Apr 21, 2026 | 5.46 | 5.46 | 5.02 | 5.25 | 5.25 | 0.96% | 3,156 |
| Apr 20, 2026 | 5.41 | 5.41 | 5.06 | 5.20 | 5.20 | -1.52% | 15,953 |
| Apr 17, 2026 | 5.18 | 5.39 | 4.95 | 5.28 | 5.28 | 1.54% | 26,141 |
| Apr 16, 2026 | 5.18 | 5.40 | 4.96 | 5.20 | 5.20 | -0.19% | 24,797 |
| Apr 15, 2026 | 5.30 | 5.38 | 4.92 | 5.21 | 5.21 | 0.77% | 29,315 |
| Apr 13, 2026 | 5.49 | 5.49 | 5.17 | 5.17 | 5.17 | -4.96% | 7,650 |
| Apr 10, 2026 | 5.48 | 5.74 | 5.21 | 5.44 | 5.44 | -0.73% | 39,527 |
| Apr 9, 2026 | 6.02 | 6.04 | 5.48 | 5.48 | 5.48 | -4.86% | 95,459 |
| Apr 8, 2026 | 5.75 | 5.77 | 5.65 | 5.76 | 5.76 | 4.73% | 22,689 |
| Apr 7, 2026 | 5.51 | 5.51 | 5.25 | 5.50 | 5.50 | 4.76% | 101,194 |
| Apr 6, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 5.00% | 16,897 |
| Apr 2, 2026 | 4.90 | 5.00 | 4.54 | 5.00 | 5.00 | 4.82% | 103,116 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 50,632 |
| Mar 30, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 4.84% | 37,350 |
| Mar 27, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 4.83% | 111,644 |
| Mar 25, 2026 | 3.77 | 4.14 | 3.76 | 4.14 | 4.14 | 4.81% | 78,387 |
| Mar 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 5,264 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.82% | 4,583 |
| Mar 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | 15,855 |
| Mar 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 4,309 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 18,417 |
| Mar 17, 2026 | 5.10 | 5.21 | 5.07 | 5.07 | 5.07 | -4.88% | 41,194 |
| Mar 16, 2026 | 5.33 | 5.88 | 5.33 | 5.33 | 5.33 | -4.99% | 39,157 |
| Mar 13, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.92% | 1,343 |
| Mar 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.89% | 10,484 |
| Mar 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | 2,016 |