Finkurve Financial Services Limited (BOM:508954)
India · Delayed Price · Currency is INR 77.00
+1.18 (1.56%)
At close: Aug 21, 2026
BOM:508954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 83.15 | 83.15 | 76.02 | 77.00 | 77.00 | 1.56% | 3,961 |
| Aug 20, 2026 | 74.80 | 77.80 | 72.81 | 75.82 | 75.82 | 6.06% | 17,997 |
| Aug 19, 2026 | 78.19 | 78.19 | 71.00 | 71.49 | 71.49 | -8.18% | 25,223 |
| Aug 18, 2026 | 71.70 | 78.77 | 70.40 | 77.86 | 77.86 | 7.13% | 28,602 |
| Aug 17, 2026 | 75.11 | 80.95 | 70.94 | 72.68 | 72.68 | -0.34% | 56,386 |
| Aug 14, 2026 | 62.44 | 75.00 | 62.44 | 72.93 | 72.93 | 14.47% | 23,586 |
| Aug 13, 2026 | 62.31 | 67.00 | 62.31 | 63.71 | 63.71 | 6.18% | 9,307 |
| Aug 12, 2026 | 59.90 | 61.06 | 59.85 | 60.00 | 60.00 | 0.22% | 661 |
| Aug 11, 2026 | 60.10 | 60.60 | 59.80 | 59.87 | 59.87 | -0.71% | 874 |
| Aug 10, 2026 | 58.75 | 61.00 | 58.50 | 60.30 | 60.30 | 1.77% | 15,007 |
| Aug 7, 2026 | 59.08 | 59.25 | 59.00 | 59.25 | 59.25 | -0.72% | 10,117 |
| Aug 6, 2026 | 60.00 | 60.76 | 58.53 | 59.68 | 59.68 | -0.53% | 3,523 |
| Aug 5, 2026 | 61.21 | 61.21 | 59.00 | 60.00 | 60.00 | -0.02% | 1,457 |
| Aug 4, 2026 | 59.91 | 60.19 | 59.08 | 60.01 | 60.01 | 0.17% | 11,167 |
| Aug 3, 2026 | 61.14 | 62.74 | 59.31 | 59.91 | 59.91 | -3.90% | 5,329 |
| Jul 31, 2026 | 61.50 | 63.57 | 60.30 | 62.34 | 62.34 | 3.09% | 10,473 |
| Jul 30, 2026 | 61.21 | 61.56 | 60.00 | 60.47 | 60.47 | -2.73% | 1,543 |
| Jul 29, 2026 | 62.22 | 64.00 | 62.11 | 62.17 | 62.17 | 1.92% | 626 |
| Jul 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.45% | 3 |
| Jul 27, 2026 | 61.60 | 62.00 | 61.50 | 61.90 | 61.90 | -0.16% | 301 |
| Jul 24, 2026 | 62.23 | 62.66 | 61.74 | 62.00 | 62.00 | -0.91% | 35 |
| Jul 23, 2026 | 60.00 | 63.80 | 60.00 | 62.57 | 62.57 | 0.77% | 15 |
| Jul 22, 2026 | 63.04 | 63.04 | 61.45 | 62.09 | 62.09 | -1.13% | 540 |
| Jul 21, 2026 | 61.50 | 63.49 | 61.50 | 62.80 | 62.80 | -0.52% | 556 |
| Jul 20, 2026 | 64.63 | 66.24 | 63.13 | 63.13 | 63.13 | 1.41% | 385 |
| Jul 17, 2026 | 61.30 | 63.90 | 61.30 | 62.25 | 62.25 | -2.80% | 673 |
| Jul 16, 2026 | 64.80 | 65.92 | 63.48 | 64.04 | 64.04 | -0.99% | 386 |
| Jul 15, 2026 | 67.00 | 67.00 | 64.25 | 64.68 | 64.68 | -2.38% | 753 |
| Jul 14, 2026 | 65.90 | 66.43 | 64.54 | 66.26 | 66.26 | 2.13% | 1,162 |
| Jul 13, 2026 | 64.00 | 66.09 | 64.00 | 64.88 | 64.88 | -0.02% | 492 |
| Jul 10, 2026 | 62.20 | 66.69 | 62.20 | 64.89 | 64.89 | -0.99% | 2,417 |
| Jul 9, 2026 | 64.90 | 66.00 | 64.49 | 65.54 | 65.54 | -0.30% | 3,734 |
| Jul 8, 2026 | 77.00 | 77.00 | 62.70 | 65.74 | 65.74 | -6.09% | 70,042 |
| Jul 7, 2026 | 82.20 | 82.20 | 69.05 | 70.00 | 70.00 | 2.17% | 4,794 |
| Jul 6, 2026 | 71.36 | 71.71 | 67.90 | 68.51 | 68.51 | 5.22% | 16,326 |
| Jul 3, 2026 | 65.88 | 65.88 | 65.11 | 65.11 | 65.11 | -0.85% | 498 |
| Jul 2, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -2.23% | 50 |
| Jul 1, 2026 | 66.52 | 67.17 | 66.40 | 67.17 | 67.17 | 2.71% | 1,346 |
| Jun 30, 2026 | 65.39 | 67.18 | 65.01 | 65.40 | 65.40 | 1.58% | 1,547 |
| Jun 29, 2026 | 65.95 | 67.50 | 64.37 | 64.38 | 64.38 | -2.65% | 8,383 |
| Jun 25, 2026 | 67.87 | 69.72 | 66.13 | 66.13 | 66.13 | -1.97% | 4,440 |
| Jun 24, 2026 | 70.00 | 71.16 | 67.00 | 67.46 | 67.46 | -1.04% | 13,909 |
| Jun 23, 2026 | 71.16 | 71.16 | 67.82 | 68.17 | 68.17 | -3.76% | 6,589 |
| Jun 22, 2026 | 69.04 | 70.92 | 66.06 | 70.83 | 70.83 | 1.97% | 16,053 |
| Jun 19, 2026 | 69.41 | 71.35 | 69.04 | 69.46 | 69.46 | -0.79% | 9,688 |
| Jun 18, 2026 | 72.72 | 73.00 | 70.01 | 70.01 | 70.01 | -2.10% | 5,981 |
| Jun 17, 2026 | 73.49 | 73.50 | 69.85 | 71.51 | 71.51 | 0.24% | 4,516 |
| Jun 16, 2026 | 64.73 | 72.31 | 64.15 | 71.34 | 71.34 | 10.21% | 18,714 |
| Jun 15, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 2.66% | 575 |
| Jun 12, 2026 | 63.18 | 65.33 | 62.55 | 63.05 | 63.05 | 0.43% | 1,929 |