Finkurve Financial Services Limited (BOM:508954)
India · Delayed Price · Currency is INR 69.55
-0.29 (-0.42%)
At close: Sep 24, 2026
BOM:508954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 69.64 | 70.44 | 69.55 | 69.55 | 69.55 | -0.42% | 13 |
| Sep 23, 2026 | 71.10 | 71.65 | 69.26 | 69.84 | 69.84 | -1.19% | 3,695 |
| Sep 22, 2026 | 71.36 | 71.40 | 69.91 | 70.68 | 70.68 | -1.11% | 1,089 |
| Sep 21, 2026 | 71.76 | 73.36 | 71.47 | 71.47 | 71.47 | -2.39% | 935 |
| Sep 18, 2026 | 75.00 | 75.59 | 72.60 | 73.22 | 73.22 | -1.29% | 2,697 |
| Sep 17, 2026 | 73.58 | 75.00 | 72.60 | 74.18 | 74.18 | 0.56% | 2,916 |
| Sep 16, 2026 | 75.50 | 78.56 | 71.67 | 73.77 | 73.77 | 1.89% | 37,719 |
| Sep 15, 2026 | 74.39 | 76.43 | 72.00 | 72.40 | 72.40 | -2.40% | 53,631 |
| Sep 11, 2026 | 67.00 | 75.14 | 66.25 | 74.18 | 74.18 | 11.70% | 17,704 |
| Sep 10, 2026 | 67.54 | 70.67 | 66.26 | 66.41 | 66.41 | -2.01% | 8,402 |
| Sep 9, 2026 | 68.37 | 70.00 | 64.69 | 67.77 | 67.77 | -2.38% | 12,856 |
| Sep 8, 2026 | 71.86 | 71.86 | 65.77 | 69.42 | 69.42 | -2.90% | 56,162 |
| Sep 7, 2026 | 71.91 | 73.00 | 71.25 | 71.49 | 71.49 | -2.58% | 6,834 |
| Sep 4, 2026 | 68.36 | 74.40 | 68.36 | 73.38 | 73.38 | 4.06% | 7,136 |
| Sep 3, 2026 | 70.09 | 71.03 | 69.00 | 70.52 | 70.52 | 2.47% | 3,885 |
| Sep 2, 2026 | 68.02 | 71.05 | 67.41 | 68.82 | 68.82 | 1.27% | 7,078 |
| Sep 1, 2026 | 71.51 | 72.38 | 67.05 | 67.96 | 67.96 | -6.55% | 4,560 |
| Aug 31, 2026 | 75.53 | 75.95 | 70.99 | 72.72 | 72.72 | -4.21% | 28,819 |
| Aug 28, 2026 | 75.60 | 79.37 | 75.00 | 75.92 | 75.92 | -4.56% | 5,421 |
| Aug 27, 2026 | 79.30 | 82.54 | 77.60 | 79.55 | 79.55 | 0.63% | 7,939 |
| Aug 26, 2026 | 80.51 | 82.84 | 78.50 | 79.05 | 79.05 | -0.29% | 1,701 |
| Aug 25, 2026 | 79.50 | 81.59 | 78.48 | 79.28 | 79.28 | -0.25% | 3,892 |
| Aug 24, 2026 | 77.00 | 83.06 | 77.00 | 79.48 | 79.48 | 3.22% | 39,471 |
| 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 |