Finkurve Financial Services Limited (BOM:508954)
India · Delayed Price · Currency is INR 84.98
-1.06 (-1.23%)
At close: Jan 22, 2026
BOM:508954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 84.19 | 86.16 | 82.00 | 82.35 | 82.35 | -3.09% | 7,183 |
| Jan 22, 2026 | 85.00 | 86.38 | 82.81 | 84.98 | 84.98 | -1.23% | 20,732 |
| Jan 21, 2026 | 88.79 | 94.04 | 81.20 | 86.04 | 86.04 | -4.94% | 16,277 |
| Jan 20, 2026 | 95.65 | 95.65 | 89.87 | 90.51 | 90.51 | -5.63% | 785 |
| Jan 19, 2026 | 95.50 | 96.00 | 89.60 | 95.91 | 95.91 | 0.17% | 2,866 |
| Jan 16, 2026 | 95.97 | 97.80 | 95.00 | 95.75 | 95.75 | -0.25% | 687 |
| Jan 14, 2026 | 98.00 | 98.00 | 94.00 | 95.99 | 95.99 | -0.79% | 2,578 |
| Jan 13, 2026 | 95.10 | 97.04 | 95.10 | 96.75 | 96.75 | 4.03% | 760 |
| Jan 12, 2026 | 86.65 | 94.31 | 86.36 | 93.00 | 93.00 | 0.43% | 2,351 |
| Jan 9, 2026 | 94.17 | 94.17 | 91.59 | 92.60 | 92.60 | 0.51% | 92 |
| Jan 8, 2026 | 95.25 | 97.73 | 91.58 | 92.13 | 92.13 | -4.01% | 4,531 |
| Jan 7, 2026 | 97.80 | 97.82 | 95.00 | 95.98 | 95.98 | -1.05% | 1,729 |
| Jan 6, 2026 | 97.99 | 98.41 | 95.86 | 97.00 | 97.00 | 1.05% | 700 |
| Jan 5, 2026 | 107.45 | 107.45 | 95.14 | 95.99 | 95.99 | -2.51% | 5,945 |
| Jan 2, 2026 | 103.20 | 103.20 | 98.00 | 98.46 | 98.46 | -2.47% | 1,849 |
| Jan 1, 2026 | 98.56 | 101.91 | 98.56 | 100.95 | 100.95 | 1.36% | 490 |
| Dec 31, 2025 | 103.00 | 103.00 | 99.50 | 99.60 | 99.60 | -1.58% | 1,399 |
| Dec 30, 2025 | 103.25 | 103.25 | 100.65 | 101.20 | 101.20 | 0.20% | 75 |
| Dec 29, 2025 | 103.00 | 104.25 | 101.00 | 101.00 | 101.00 | -1.80% | 661 |
| Dec 26, 2025 | 104.75 | 105.50 | 102.55 | 102.85 | 102.85 | -0.77% | 842 |
| Dec 24, 2025 | 106.90 | 107.25 | 103.50 | 103.65 | 103.65 | -1.05% | 1,199 |
| Dec 23, 2025 | 104.80 | 107.40 | 104.15 | 104.75 | 104.75 | 1.45% | 1,105 |
| Dec 22, 2025 | 103.10 | 106.15 | 102.60 | 103.25 | 103.25 | - | 7,622 |
| Dec 19, 2025 | 105.20 | 108.15 | 102.10 | 103.25 | 103.25 | -0.48% | 3,603 |
| Dec 18, 2025 | 105.70 | 105.95 | 103.45 | 103.75 | 103.75 | 0.34% | 1,142 |
| Dec 17, 2025 | 106.00 | 109.35 | 103.20 | 103.40 | 103.40 | -0.91% | 1,230 |
| Dec 16, 2025 | 103.20 | 106.40 | 102.35 | 104.35 | 104.35 | 1.11% | 3,710 |
| Dec 15, 2025 | 99.75 | 103.90 | 99.50 | 103.20 | 103.20 | 3.46% | 1,043 |
| Dec 12, 2025 | 100.65 | 102.20 | 99.50 | 99.75 | 99.75 | -0.35% | 1,076 |
| Dec 11, 2025 | 101.80 | 103.80 | 100.00 | 100.10 | 100.10 | -2.29% | 2,280 |
| Dec 10, 2025 | 103.50 | 107.10 | 102.10 | 102.45 | 102.45 | -0.49% | 3,188 |
| Dec 9, 2025 | 102.30 | 103.40 | 98.50 | 102.95 | 102.95 | 0.64% | 16,493 |
| Dec 8, 2025 | 104.50 | 105.90 | 102.00 | 102.30 | 102.30 | -1.02% | 4,509 |
| Dec 5, 2025 | 104.60 | 105.00 | 101.20 | 103.35 | 103.35 | 0.49% | 29,117 |
| Dec 4, 2025 | 104.00 | 106.35 | 101.35 | 102.85 | 102.85 | -1.30% | 1,525 |
| Dec 3, 2025 | 107.25 | 107.25 | 103.70 | 104.20 | 104.20 | -1.23% | 30,237 |
| Dec 2, 2025 | 106.90 | 108.65 | 103.70 | 105.50 | 105.50 | -1.17% | 26,710 |
| Dec 1, 2025 | 106.50 | 107.00 | 103.05 | 106.75 | 106.75 | 2.35% | 15,776 |
| Nov 28, 2025 | 103.95 | 105.75 | 103.30 | 104.30 | 104.30 | 0.05% | 15,965 |
| Nov 27, 2025 | 106.20 | 107.80 | 104.25 | 104.25 | 104.25 | -1.70% | 1,072 |
| Nov 26, 2025 | 106.00 | 108.00 | 105.35 | 106.05 | 106.05 | 0.19% | 1,407 |
| Nov 25, 2025 | 106.05 | 109.00 | 105.50 | 105.85 | 105.85 | -0.38% | 1,057 |
| Nov 24, 2025 | 108.00 | 108.00 | 105.60 | 106.25 | 106.25 | 0.14% | 752 |
| Nov 21, 2025 | 107.60 | 108.75 | 104.25 | 106.10 | 106.10 | -2.03% | 2,834 |
| Nov 20, 2025 | 109.50 | 113.30 | 107.50 | 108.30 | 108.30 | 0.14% | 3,584 |
| Nov 19, 2025 | 107.95 | 112.05 | 105.80 | 108.15 | 108.15 | 1.26% | 5,127 |
| Nov 18, 2025 | 110.50 | 111.50 | 105.00 | 106.80 | 106.80 | -2.11% | 4,714 |
| Nov 17, 2025 | 114.00 | 114.45 | 108.50 | 109.10 | 109.10 | -3.45% | 1,928 |
| Nov 14, 2025 | 123.95 | 123.95 | 111.00 | 113.00 | 113.00 | -4.52% | 2,080 |
| Nov 13, 2025 | 108.00 | 118.40 | 107.10 | 118.35 | 118.35 | 9.94% | 7,758 |