Finkurve Financial Services Limited (BOM:508954)
India · Delayed Price · Currency is INR 56.01
+2.40 (4.48%)
At close: Mar 27, 2026
BOM:508954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 55.90 | 57.25 | 53.61 | 53.61 | 53.61 | -1.67% | 9,373 |
| Mar 24, 2026 | 57.90 | 57.90 | 53.56 | 54.52 | 54.52 | -3.95% | 5,590 |
| Mar 23, 2026 | 56.50 | 59.90 | 51.55 | 56.76 | 56.76 | 2.84% | 36,595 |
| Mar 20, 2026 | 71.97 | 74.17 | 54.39 | 55.19 | 55.19 | -15.80% | 96,331 |
| Mar 19, 2026 | 56.40 | 67.68 | 55.40 | 65.55 | 65.55 | 16.22% | 61,416 |
| Mar 18, 2026 | 55.69 | 57.90 | 53.50 | 56.40 | 56.40 | 1.81% | 15,866 |
| Mar 17, 2026 | 58.01 | 58.45 | 55.00 | 55.40 | 55.40 | -2.45% | 7,452 |
| Mar 16, 2026 | 56.69 | 57.90 | 54.50 | 56.79 | 56.79 | -2.25% | 9,712 |
| Mar 13, 2026 | 59.10 | 60.16 | 57.51 | 58.10 | 58.10 | -1.69% | 62,349 |
| Mar 12, 2026 | 58.16 | 61.25 | 57.33 | 59.10 | 59.10 | 1.62% | 10,488 |
| Mar 11, 2026 | 63.99 | 65.20 | 57.25 | 58.16 | 58.16 | -5.58% | 24,925 |
| Mar 10, 2026 | 60.91 | 64.00 | 60.10 | 61.60 | 61.60 | 1.22% | 19,280 |
| Mar 9, 2026 | 62.00 | 66.00 | 60.15 | 60.86 | 60.86 | -5.94% | 20,226 |
| Mar 6, 2026 | 68.49 | 70.00 | 63.50 | 64.70 | 64.70 | -3.65% | 14,306 |
| Mar 5, 2026 | 68.19 | 71.26 | 66.53 | 67.15 | 67.15 | -3.49% | 13,089 |
| Mar 4, 2026 | 66.00 | 73.06 | 64.51 | 69.58 | 69.58 | 3.76% | 6,555 |
| Mar 2, 2026 | 75.10 | 77.90 | 62.80 | 67.06 | 67.06 | -14.57% | 113,779 |
| Feb 27, 2026 | 78.17 | 78.50 | 77.70 | 78.50 | 78.50 | 0.42% | 172 |
| Feb 26, 2026 | 79.20 | 79.80 | 76.66 | 78.17 | 78.17 | -2.23% | 408 |
| Feb 25, 2026 | 81.60 | 81.60 | 76.33 | 79.95 | 79.95 | -1.43% | 4,948 |
| Feb 24, 2026 | 81.70 | 85.00 | 78.00 | 81.11 | 81.11 | -0.23% | 14,842 |
| Feb 23, 2026 | 81.48 | 81.48 | 81.30 | 81.30 | 81.30 | 0.09% | 563 |
| Feb 20, 2026 | 80.00 | 84.50 | 80.00 | 81.23 | 81.23 | 1.60% | 4,658 |
| Feb 19, 2026 | 79.39 | 80.00 | 79.38 | 79.95 | 79.95 | -0.12% | 631 |
| Feb 18, 2026 | 84.20 | 85.50 | 77.00 | 80.05 | 80.05 | -1.40% | 15,329 |
| Feb 17, 2026 | 83.00 | 83.67 | 81.00 | 81.19 | 81.19 | -3.35% | 553 |
| Feb 16, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -0.59% | 1,171 |
| Feb 13, 2026 | 87.00 | 87.90 | 84.21 | 84.50 | 84.50 | -2.86% | 971 |
| Feb 12, 2026 | 92.10 | 92.10 | 84.61 | 86.99 | 86.99 | -5.96% | 5,857 |
| Feb 11, 2026 | 93.50 | 97.98 | 92.30 | 92.50 | 92.50 | -1.12% | 14,759 |
| Feb 10, 2026 | 94.50 | 95.90 | 92.28 | 93.55 | 93.55 | 1.52% | 2,881 |
| Feb 9, 2026 | 93.20 | 96.00 | 90.52 | 92.15 | 92.15 | -2.49% | 15,662 |
| Feb 6, 2026 | 97.87 | 99.45 | 93.20 | 94.50 | 94.50 | -0.44% | 7,938 |
| Feb 5, 2026 | 88.57 | 99.99 | 87.15 | 94.92 | 94.92 | 3.76% | 8,323 |
| Feb 4, 2026 | 88.68 | 93.59 | 85.26 | 91.48 | 91.48 | 0.75% | 16,050 |
| Feb 3, 2026 | 80.60 | 91.35 | 80.00 | 90.80 | 90.80 | 13.13% | 11,388 |
| Feb 2, 2026 | 83.01 | 84.86 | 80.00 | 80.26 | 80.26 | -5.44% | 26,993 |
| Feb 1, 2026 | 84.86 | 84.91 | 79.29 | 84.88 | 84.88 | 3.69% | 13,930 |
| Jan 30, 2026 | 100.00 | 100.00 | 81.00 | 81.86 | 81.86 | -9.85% | 7,042 |
| Jan 29, 2026 | 80.01 | 91.00 | 80.00 | 90.80 | 90.80 | 9.95% | 16,566 |
| Jan 28, 2026 | 81.90 | 83.00 | 79.70 | 82.58 | 82.58 | 2.66% | 4,682 |
| Jan 27, 2026 | 76.20 | 83.00 | 76.02 | 80.44 | 80.44 | -2.32% | 17,744 |
| 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 |