Fynx Capital Limited (BOM:507962)
India · Delayed Price · Currency is INR 6.25
+0.08 (1.30%)
At close: Oct 1, 2026
Fynx Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 6.40 | 6.41 | 5.86 | 6.02 | 6.02 | -1.47% | 55,254 |
| Aug 31, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 32,066 |
| Aug 28, 2026 | 5.55 | 5.82 | 5.28 | 5.82 | 5.82 | 4.86% | 31,211 |
| Aug 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.97% | 4,197 |
| Aug 26, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.89% | 47,595 |
| Aug 25, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 15,821 |
| Aug 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.86% | 6,025 |
| 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% | 132,978 |
| 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 |